timestamp,symbol,company,open,high,low,close,volume,dividends,stock_splits
1025461800000000000,ACC,ACC Limited,107.789,109.81,107.115,108.968,659631,0.0,0.0
1025461800000000000,AMBUJACEM,Ambuja Cements Limited,17.278,17.66,17.202,17.573,630442,0.0,0.0
1025461800000000000,ADANIENT,Adani Enterprises Limited,-0.01,-0.011,-0.01,-0.01,1080397,0.0,0.0
1025548200000000000,ACC,ACC Limited,108.496,110.046,107.789,108.059,282660,0.0,0.0
1025548200000000000,AMBUJACEM,Ambuja Cements Limited,17.573,17.748,17.409,17.56,1007265,0.0,0.0
1025548200000000000,ADANIENT,Adani Enterprises Limited,-0.011,-0.011,-0.01,-0.011,1016147,0.0,0.0
1025634600000000000,ACC,ACC Limited,108.463,109.136,107.014,107.654,500553,0.0,0.0
1025634600000000000,AMBUJACEM,Ambuja Cements Limited,17.434,17.566,17.202,17.303,178065,0.0,0.0
1025634600000000000,ADANIENT,Adani Enterprises Limited,-0.011,-0.011,-0.01,-0.011,980394,0.0,0.0
1025721000000000000,AMBUJACEM,Ambuja Cements Limited,17.284,17.409,17.246,17.296,199282,0.0,0.0
1025721000000000000,ADANIENT,Adani Enterprises Limited,-0.011,-0.011,-0.011,-0.011,972747,0.0,0.0
1025721000000000000,ACC,ACC Limited,107.216,108.395,106.105,106.442,284181,0.0,0.0
1025807400000000000,ACC,ACC Limited,106.475,107.621,105.835,106.139,252587,0.0,0.0
1025807400000000000,AMBUJACEM,Ambuja Cements Limited,17.246,17.56,17.177,17.309,138577,0.0,0.0
1025807400000000000,ADANIENT,Adani Enterprises Limited,-0.011,-0.011,-0.011,-0.011,974496,0.0,0.0
1026066600000000000,ACC,ACC Limited,106.206,110.72,106.206,110.181,587271,0.0,0.0
1026066600000000000,AMBUJACEM,Ambuja Cements Limited,17.579,17.748,16.995,17.441,216457,0.0,0.0
1026066600000000000,ADANIENT,Adani Enterprises Limited,-0.011,-0.011,-0.01,-0.011,1061686,0.0,0.0
1026153000000000000,ACC,ACC Limited,111.023,111.831,108.193,108.429,986722,0.0,0.0
1026153000000000000,AMBUJACEM,Ambuja Cements Limited,17.579,17.748,16.92,17.077,1158427,0.0,0.0
1026153000000000000,ADANIENT,Adani Enterprises Limited,-0.011,-0.011,-0.011,-0.011,1024719,0.0,0.0
1026239400000000000,ACC,ACC Limited,108.564,109.069,106.981,107.991,397472,0.0,0.0
1026239400000000000,AMBUJACEM,Ambuja Cements Limited,17.152,17.152,16.763,16.882,384892,0.0,0.0
1026239400000000000,ADANIENT,Adani Enterprises Limited,-0.011,-0.011,-0.011,-0.011,946638,0.0,0.0
1026325800000000000,ADANIENT,Adani Enterprises Limited,-0.011,-0.011,-0.011,-0.011,968220,0.0,0.0
1026325800000000000,ACC,ACC Limited,108.328,109.069,106.105,106.509,332974,0.0,0.0
1026325800000000000,AMBUJACEM,Ambuja Cements Limited,16.869,16.907,16.556,16.631,1189395,0.0,0.0
1026412200000000000,ADANIENT,Adani Enterprises Limited,-0.011,-0.011,-0.011,-0.011,967763,0.0,0.0
1026412200000000000,ACC,ACC Limited,107.924,107.924,106.139,106.408,148772,0.0,0.0
1026412200000000000,AMBUJACEM,Ambuja Cements Limited,16.618,16.907,16.581,16.643,1100752,0.0,0.0
1026671400000000000,AMBUJACEM,Ambuja Cements Limited,16.574,16.656,16.43,16.568,758595,0.0,0.0
1026671400000000000,ADANIENT,Adani Enterprises Limited,-0.011,-0.011,-0.01,-0.01,974157,0.0,0.0
1026671400000000000,ACC,ACC Limited,106.61,106.61,103.814,104.353,268573,0.0,0.0
1026757800000000000,ADANIENT,Adani Enterprises Limited,-0.01,-0.011,-0.01,-0.011,959138,0.0,0.0
1026757800000000000,ACC,ACC Limited,105.094,105.094,101.423,102.231,1001444,0.0,0.0
1026757800000000000,AMBUJACEM,Ambuja Cements Limited,16.744,16.744,16.417,16.486,573555,0.0,0.0
1026844200000000000,ADANIENT,Adani Enterprises Limited,-0.011,-0.011,-0.01,-0.01,955902,0.0,0.0
1026844200000000000,AMBUJACEM,Ambuja Cements Limited,16.493,16.556,16.38,16.461,147120,0.0,0.0
1026844200000000000,ACC,ACC Limited,101.962,102.13,99.84,100.547,600910,0.0,0.0
1026930600000000000,AMBUJACEM,Ambuja Cements Limited,16.33,16.656,16.33,16.499,112065,0.0,0.0
1026930600000000000,ADANIENT,Adani Enterprises Limited,-0.011,-0.011,-0.01,-0.011,958081,0.0,0.0
1026930600000000000,ACC,ACC Limited,100.143,101.726,100.143,101.052,422730,0.0,0.0
1027017000000000000,ACC,ACC Limited,101.625,101.726,100.783,101.187,332233,0.0,0.0
1027017000000000000,ADANIENT,Adani Enterprises Limited,-0.011,-0.011,-0.01,-0.011,1022018,0.0,0.0
1027017000000000000,AMBUJACEM,Ambuja Cements Limited,16.405,16.493,16.198,16.279,249975,0.0,0.0
1027276200000000000,AMBUJACEM,Ambuja Cements Limited,16.323,16.323,15.865,15.99,341497,0.0,0.0
1027276200000000000,ACC,ACC Limited,101.12,101.12,95.663,96.134,585861,0.0,0.0
1027276200000000000,ADANIENT,Adani Enterprises Limited,-0.01,-0.011,-0.01,-0.01,959229,0.0,0.0
1027362600000000000,AMBUJACEM,Ambuja Cements Limited,15.903,16.656,15.576,15.664,457725,0.0,0.0
1027362600000000000,ACC,ACC Limited,96.337,97.347,94.315,95.629,490268,0.0,0.0
1027362600000000000,ADANIENT,Adani Enterprises Limited,-0.01,-0.01,-0.01,-0.01,950108,0.0,0.0
1027449000000000000,AMBUJACEM,Ambuja Cements Limited,15.57,15.57,15.4,15.488,298410,0.0,0.0
1027449000000000000,ADANIENT,Adani Enterprises Limited,-0.01,-0.01,-0.01,-0.01,1004507,0.0,0.0
1027449000000000000,ACC,ACC Limited,95.663,95.663,91.385,92.665,664749,0.0,0.0
1027535400000000000,ACC,ACC Limited,94.315,94.484,90.947,91.89,887369,0.0,0.0
1027535400000000000,ADANIENT,Adani Enterprises Limited,-0.01,-0.01,-0.01,-0.01,929688,0.0,0.0
1027535400000000000,AMBUJACEM,Ambuja Cements Limited,15.903,15.903,14.898,15.099,1339500,0.0,0.0
1027621800000000000,AMBUJACEM,Ambuja Cements Limited,15.068,15.319,14.609,14.773,1189335,0.0,0.0
1027621800000000000,ACC,ACC Limited,90.947,93.238,90.038,92.227,788742,0.0,0.0
1027621800000000000,ADANIENT,Adani Enterprises Limited,-0.01,-0.01,-0.01,-0.01,934529,0.0,0.0
1027881000000000000,ADANIENT,Adani Enterprises Limited,-0.01,-0.01,-0.009,-0.01,955236,0.0,0.0
1027881000000000000,ACC,ACC Limited,93.238,93.238,89.094,91.183,618561,0.0,0.0
1027881000000000000,AMBUJACEM,Ambuja Cements Limited,15.237,15.237,14.484,14.616,451492,0.0,0.0
1027967400000000000,ACC,ACC Limited,91.082,92.934,89.701,90.24,760305,0.0,0.0
1027967400000000000,AMBUJACEM,Ambuja Cements Limited,14.239,14.816,14.239,14.415,899820,0.0,0.0
1027967400000000000,ADANIENT,Adani Enterprises Limited,-0.01,-0.01,-0.009,-0.009,972108,0.0,0.0
1028053800000000000,AMBUJACEM,Ambuja Cements Limited,14.245,14.641,14.189,14.226,732465,0.0,0.0
1028053800000000000,ACC,ACC Limited,88.657,90.273,87.107,89.431,521095,0.0,0.0
1028053800000000000,ADANIENT,Adani Enterprises Limited,-0.01,-0.01,-0.009,-0.009,961513,0.0,0.0
1028140200000000000,ADANIENT,Adani Enterprises Limited,-0.009,-0.01,-0.009,-0.009,953331,0.0,0.0
1028140200000000000,AMBUJACEM,Ambuja Cements Limited,14.565,14.565,13.988,14.182,724072,0.0,0.0
1028140200000000000,ACC,ACC Limited,89.734,90.812,87.848,88.151,219736,0.0,0.0
1028226600000000000,ACC,ACC Limited,87.612,91.789,87.04,91.284,694319,0.0,0.0
1028226600000000000,AMBUJACEM,Ambuja Cements Limited,14.088,14.17,13.906,14.044,465982,0.0,0.0
1028226600000000000,ADANIENT,Adani Enterprises Limited,-0.009,-0.009,-0.009,-0.009,939461,0.0,0.0
1028485800000000000,AMBUJACEM,Ambuja Cements Limited,14.063,14.233,13.649,13.781,1924500,0.0,0.0
1028485800000000000,ACC,ACC Limited,91.284,93.979,90.947,93.507,1575370,0.0,0.0
1028485800000000000,ADANIENT,Adani Enterprises Limited,-0.01,-0.01,-0.009,-0.009,982116,0.0,0.0
1028572200000000000,ACC,ACC Limited,92.934,93.81,90.711,93.069,453280,0.0,0.0
1028572200000000000,ADANIENT,Adani Enterprises Limited,-0.009,-0.009,-0.009,-0.009,971195,0.0,0.0
1028572200000000000,AMBUJACEM,Ambuja Cements Limited,13.975,14.107,13.693,13.994,1673670,0.0,0.0
1028658600000000000,ACC,ACC Limited,94.383,94.854,92.429,92.766,298970,0.0,0.0
1028658600000000000,ADANIENT,Adani Enterprises Limited,-0.01,-0.01,-0.009,-0.009,966576,0.0,0.0
1028658600000000000,AMBUJACEM,Ambuja Cements Limited,14.233,14.396,13.981,14.201,893827,0.0,0.0
1028745000000000000,AMBUJACEM,Ambuja Cements Limited,14.314,14.314,13.812,13.944,304387,0.0,0.0
1028745000000000000,ADANIENT,Adani Enterprises Limited,-0.01,-0.01,-0.009,-0.009,971443,0.0,0.0
1028745000000000000,ACC,ACC Limited,95.932,95.932,90.779,90.947,318460,0.0,0.0
1028831400000000000,ADANIENT,Adani Enterprises Limited,-0.009,-0.009,-0.009,-0.009,918884,0.0,0.0
1028831400000000000,ACC,ACC Limited,90.105,91.823,88.454,90.711,449655,0.0,0.0
1028831400000000000,AMBUJACEM,Ambuja Cements Limited,13.868,14.189,13.73,13.956,455310,0.0,0.0
1029090600000000000,AMBUJACEM,Ambuja Cements Limited,14.308,14.308,13.9,13.969,239220,0.0,0.0
1029090600000000000,ADANIENT,Adani Enterprises Limited,-0.009,-0.009,-0.009,-0.009,489590,0.0,0.0
1029090600000000000,ACC,ACC Limited,90.678,92.564,90.475,91.89,313294,0.0,0.0
1029177000000000000,AMBUJACEM,Ambuja Cements Limited,14.233,14.233,13.981,14.063,232672,0.0,0.0
1029177000000000000,ADANIENT,Adani Enterprises Limited,-0.009,-0.009,-0.009,-0.009,384772,0.0,0.0
1029177000000000000,ACC,ACC Limited,93.642,93.642,91.318,91.823,294362,0.0,0.0
1029263400000000000,ACC,ACC Limited,91.385,92.227,90.981,91.857,157429,0.0,0.0
1029263400000000000,ADANIENT,Adani Enterprises Limited,-0.009,-0.009,-0.009,-0.009,482452,0.0,0.0
1029263400000000000,AMBUJACEM,Ambuja Cements Limited,14.233,14.233,13.692,13.985,532372,0.267,0.0
1029349800000000000,AMBUJACEM,Ambuja Cements Limited,13.985,13.985,13.985,13.985,0,0.0,0.0
1029349800000000000,ACC,ACC Limited,91.857,91.857,91.857,91.857,0,0.0,0.0
1029349800000000000,ADANIENT,Adani Enterprises Limited,-0.009,-0.009,-0.009,-0.009,0,0.0,0.0
1029436200000000000,ADANIENT,Adani Enterprises Limited,-0.009,-0.009,-0.009,-0.009,520671,0.0,0.0
1029436200000000000,ACC,ACC Limited,92.631,92.631,90.678,91.823,403135,0.0,0.0
1029436200000000000,AMBUJACEM,Ambuja Cements Limited,14.233,14.233,13.947,13.972,960517,0.0,0.0
1029695400000000000,ADANIENT,Adani Enterprises Limited,-0.009,-0.009,-0.009,-0.009,501059,0.0,0.0
1029695400000000000,AMBUJACEM,Ambuja Cements Limited,14.15,14.175,14.023,14.061,418350,0.0,0.0
1029695400000000000,ACC,ACC Limited,91.621,92.833,91.486,91.823,365293,0.0,0.0
1029781800000000000,ADANIENT,Adani Enterprises Limited,-0.009,-0.009,-0.009,-0.009,507936,0.0,0.0
1029781800000000000,ACC,ACC Limited,92.193,92.53,91.52,92.059,237879,0.0,0.0
1029781800000000000,AMBUJACEM,Ambuja Cements Limited,14.315,14.315,13.851,13.959,1445872,0.0,0.0
1029868200000000000,AMBUJACEM,Ambuja Cements Limited,13.902,14.15,13.902,13.985,2020500,0.0,0.0
1029868200000000000,ACC,ACC Limited,91.89,94.854,91.722,93.777,815917,0.0,0.0
1029868200000000000,ADANIENT,Adani Enterprises Limited,-0.009,-0.009,-0.009,-0.009,507062,0.0,0.0
1029954600000000000,AMBUJACEM,Ambuja Cements Limited,14.061,14.213,14.042,14.061,1757707,0.0,0.0
1029954600000000000,ADANIENT,Adani Enterprises Limited,-0.009,-0.009,-0.009,-0.009,495383,0.0,0.0
1029954600000000000,ACC,ACC Limited,94.315,95.158,93.743,94.248,571086,0.0,0.0
1030041000000000000,AMBUJACEM,Ambuja Cements Limited,14.099,14.125,14.023,14.042,616222,0.0,0.0
1030041000000000000,ADANIENT,Adani Enterprises Limited,-0.009,-0.009,-0.009,-0.009,519588,0.0,0.0
1030041000000000000,ACC,ACC Limited,94.315,94.821,93.372,94.383,330367,0.0,0.0
1030300200000000000,ADANIENT,Adani Enterprises Limited,-0.009,-0.009,-0.009,-0.009,552014,0.0,0.0
1030300200000000000,AMBUJACEM,Ambuja Cements Limited,14.08,14.08,13.934,13.959,2135955,0.0,0.0
1030300200000000000,ACC,ACC Limited,94.484,95.764,94.046,94.484,415246,0.0,0.0
1030386600000000000,ACC,ACC Limited,94.315,94.72,93.002,93.507,368890,0.0,0.0
1030386600000000000,ADANIENT,Adani Enterprises Limited,-0.009,-0.009,-0.009,-0.009,504152,0.0,0.0
1030386600000000000,AMBUJACEM,Ambuja Cements Limited,13.902,13.978,13.82,13.889,619192,0.0,0.0
1030473000000000000,AMBUJACEM,Ambuja Cements Limited,14.048,14.048,13.82,13.87,567030,0.0,0.0
1030473000000000000,ADANIENT,Adani Enterprises Limited,-0.009,-0.009,-0.009,-0.009,491338,0.0,0.0
1030473000000000000,ACC,ACC Limited,92.968,93.305,91.217,92.362,463241,0.0,0.0
1030559400000000000,AMBUJACEM,Ambuja Cements Limited,13.978,13.978,13.807,13.87,592500,0.0,0.0
1030559400000000000,ADANIENT,Adani Enterprises Limited,-0.009,-0.009,-0.009,-0.009,489146,0.0,0.0
1030559400000000000,ACC,ACC Limited,92.833,92.968,91.755,91.991,368255,0.0,0.0
1030645800000000000,AMBUJACEM,Ambuja Cements Limited,13.978,13.985,13.756,13.966,1051920,0.0,0.0
1030645800000000000,ACC,ACC Limited,92.8,93.372,91.755,93.035,303979,0.0,0.0
1030645800000000000,ADANIENT,Adani Enterprises Limited,-0.009,-0.009,-0.009,-0.009,488768,0.0,0.0
1030905000000000000,ACC,ACC Limited,93.777,94.652,93.238,94.214,249037,0.0,0.0
1030905000000000000,ADANIENT,Adani Enterprises Limited,-0.009,-0.009,-0.009,-0.009,514408,0.0,0.0
1030905000000000000,AMBUJACEM,Ambuja Cements Limited,14.15,14.658,13.896,14.175,1408425,0.0,0.0
1030991400000000000,ADANIENT,Adani Enterprises Limited,-0.009,-0.009,-0.009,-0.009,493035,0.0,0.0
1030991400000000000,ACC,ACC Limited,94.686,95.326,93.642,93.878,378633,0.0,0.0
1030991400000000000,AMBUJACEM,Ambuja Cements Limited,14.188,14.188,13.947,13.972,852090,0.0,0.0
1031077800000000000,AMBUJACEM,Ambuja Cements Limited,14.061,14.061,13.94,13.985,283560,0.0,0.0
1031077800000000000,ACC,ACC Limited,93.339,93.979,92.497,92.598,350894,0.0,0.0
1031077800000000000,ADANIENT,Adani Enterprises Limited,0.037,0.037,0.036,0.036,478760,1.5,0.0
1031164200000000000,AMBUJACEM,Ambuja Cements Limited,14.061,14.315,13.75,14.201,1242217,0.0,0.0
1031164200000000000,ACC,ACC Limited,94.315,96.572,92.564,95.057,1111490,0.0,0.0
1031164200000000000,ADANIENT,Adani Enterprises Limited,0.037,0.037,0.036,0.037,492461,0.0,0.0
1031250600000000000,ADANIENT,Adani Enterprises Limited,0.037,0.037,0.036,0.036,510128,0.0,0.0
1031250600000000000,ACC,ACC Limited,94.989,96.168,92.833,93.238,891811,0.0,0.0
1031250600000000000,AMBUJACEM,Ambuja Cements Limited,14.309,14.385,13.997,14.074,1146577,0.0,0.0
1031509800000000000,AMBUJACEM,Ambuja Cements Limited,13.724,14.125,13.724,14.08,454125,0.0,0.0
1031509800000000000,ADANIENT,Adani Enterprises Limited,0.035,0.036,0.035,0.036,488272,0.0,0.0
1031509800000000000,ACC,ACC Limited,94.046,94.147,92.16,93.002,330768,0.0,0.0
1031596200000000000,AMBUJACEM,Ambuja Cements Limited,14.08,14.08,14.08,14.08,0,0.0,0.0
1031596200000000000,ACC,ACC Limited,93.002,93.002,93.002,93.002,0,0.0,0.0
1031596200000000000,ADANIENT,Adani Enterprises Limited,0.036,0.036,0.036,0.036,0,0.0,0.0
1031682600000000000,ADANIENT,Adani Enterprises Limited,0.036,0.036,0.035,0.036,564188,0.0,0.0
1031682600000000000,AMBUJACEM,Ambuja Cements Limited,14.15,14.233,14.099,14.131,546210,0.0,0.0
1031682600000000000,ACC,ACC Limited,93.137,95.865,93.137,95.461,523877,0.0,0.0
1031769000000000000,AMBUJACEM,Ambuja Cements Limited,14.15,15.122,14.105,14.989,4144297,0.0,0.0
1031769000000000000,ACC,ACC Limited,96.572,99.334,94.72,98.762,2199080,0.0,0.0
1031769000000000000,ADANIENT,Adani Enterprises Limited,0.035,0.036,0.035,0.036,504609,0.0,0.0
1031855400000000000,AMBUJACEM,Ambuja Cements Limited,14.976,15.662,14.779,14.804,820215,0.0,0.0
1031855400000000000,ADANIENT,Adani Enterprises Limited,0.036,0.036,0.036,0.036,513534,0.0,0.0
1031855400000000000,ACC,ACC Limited,97.785,98.694,97.145,97.684,465067,0.0,0.0
1032114600000000000,ACC,ACC Limited,98.358,98.897,95.09,96.033,384077,0.0,0.0
1032114600000000000,ADANIENT,Adani Enterprises Limited,0.036,0.036,0.035,0.036,511485,0.0,0.0
1032114600000000000,AMBUJACEM,Ambuja Cements Limited,14.823,15.167,14.576,14.646,522787,0.0,0.0
1032201000000000000,ADANIENT,Adani Enterprises Limited,0.036,0.036,0.035,0.036,499846,0.0,0.0
1032201000000000000,AMBUJACEM,Ambuja Cements Limited,14.741,14.785,14.633,14.684,185055,0.0,0.0
1032201000000000000,ACC,ACC Limited,96.539,97.684,96.067,96.539,141430,0.0,0.0
1032287400000000000,AMBUJACEM,Ambuja Cements Limited,14.55,14.741,14.55,14.652,310792,0.0,0.0
1032287400000000000,ACC,ACC Limited,96.337,97.01,93.979,94.214,341382,0.0,0.0
1032287400000000000,ADANIENT,Adani Enterprises Limited,0.035,0.036,0.035,0.036,506044,0.0,0.0
1032373800000000000,ACC,ACC Limited,94.181,94.989,92.631,93.473,290516,0.0,0.0
1032373800000000000,ADANIENT,Adani Enterprises Limited,0.035,0.036,0.035,0.035,485989,0.0,0.0
1032373800000000000,AMBUJACEM,Ambuja Cements Limited,14.321,14.671,14.321,14.449,312847,0.0,0.0
1032460200000000000,AMBUJACEM,Ambuja Cements Limited,14.773,14.773,14.188,14.429,503842,0.0,0.0
1032460200000000000,ACC,ACC Limited,92.631,93.945,91.991,93.372,333817,0.0,0.0
1032460200000000000,ADANIENT,Adani Enterprises Limited,0.035,0.035,0.035,0.035,492578,0.0,0.0
1032719400000000000,ACC,ACC Limited,93.709,94.315,92.294,93.44,245350,0.0,0.0
1032719400000000000,AMBUJACEM,Ambuja Cements Limited,14.341,14.677,14.283,14.296,430755,0.0,0.0
1032719400000000000,ADANIENT,Adani Enterprises Limited,0.035,0.036,0.035,0.035,527652,0.0,0.0
1032805800000000000,ACC,ACC Limited,92.294,93.204,92.059,92.261,331935,0.0,0.0
1032805800000000000,AMBUJACEM,Ambuja Cements Limited,14.436,14.436,14.01,14.194,290700,0.0,0.0
1032805800000000000,ADANIENT,Adani Enterprises Limited,0.033,0.035,0.033,0.034,568011,0.0,0.0
1032892200000000000,ACC,ACC Limited,91.351,92.227,91.014,91.924,234198,0.0,0.0
1032892200000000000,ADANIENT,Adani Enterprises Limited,0.033,0.035,0.033,0.034,528109,0.0,0.0
1032892200000000000,AMBUJACEM,Ambuja Cements Limited,14.08,14.213,14.023,14.093,330270,0.0,0.0
1032978600000000000,ACC,ACC Limited,92.025,92.598,91.486,91.924,213214,0.0,0.0
1032978600000000000,ADANIENT,Adani Enterprises Limited,0.034,0.034,0.034,0.034,539331,0.0,0.0
1032978600000000000,AMBUJACEM,Ambuja Cements Limited,14.074,14.188,14.023,14.048,355065,0.0,0.0
1033065000000000000,ACC,ACC Limited,93.17,93.979,91.89,93.675,323951,0.0,0.0
1033065000000000000,ADANIENT,Adani Enterprises Limited,0.031,0.034,0.031,0.034,602772,0.0,0.0
1033065000000000000,AMBUJACEM,Ambuja Cements Limited,14.213,14.213,13.997,14.074,684300,0.0,0.0
1033324200000000000,ADANIENT,Adani Enterprises Limited,0.031,0.034,0.031,0.033,506827,0.0,0.0
1033324200000000000,AMBUJACEM,Ambuja Cements Limited,13.87,14.099,13.807,13.858,1091782,0.0,0.0
1033324200000000000,ACC,ACC Limited,93.709,93.709,92.294,92.8,233684,0.0,0.0
1033410600000000000,AMBUJACEM,Ambuja Cements Limited,13.978,13.978,13.642,13.794,943500,0.0,0.0
1033410600000000000,ADANIENT,Adani Enterprises Limited,0.03,0.033,0.03,0.032,517996,0.0,0.0
1033410600000000000,ACC,ACC Limited,91.991,93.406,91.991,93.069,238998,0.0,0.0
1033497000000000000,AMBUJACEM,Ambuja Cements Limited,13.794,13.794,13.794,13.794,0,0.0,0.0
1033497000000000000,ACC,ACC Limited,93.069,93.069,93.069,93.069,0,0.0,0.0
1033497000000000000,ADANIENT,Adani Enterprises Limited,0.032,0.032,0.032,0.032,0,0.0,0.0
1033583400000000000,ADANIENT,Adani Enterprises Limited,0.031,0.032,0.031,0.032,514160,0.0,0.0
1033583400000000000,ACC,ACC Limited,92.497,93.709,92.193,92.732,214666,0.0,0.0
1033583400000000000,AMBUJACEM,Ambuja Cements Limited,13.807,14.048,13.724,13.928,745020,0.0,0.0
1033669800000000000,ACC,ACC Limited,92.699,93.473,92.463,93.271,138801,0.0,0.0
1033669800000000000,AMBUJACEM,Ambuja Cements Limited,13.978,14.023,13.68,13.82,1164862,0.0,0.0
1033669800000000000,ADANIENT,Adani Enterprises Limited,0.032,0.032,0.031,0.031,496179,0.0,0.0
1033929000000000000,ADANIENT,Adani Enterprises Limited,0.031,0.032,0.031,0.032,497445,0.0,0.0
1033929000000000000,AMBUJACEM,Ambuja Cements Limited,13.781,13.934,13.781,13.832,1797300,0.0,0.0
1033929000000000000,ACC,ACC Limited,93.137,95.663,93.069,95.562,337084,0.0,0.0
1034015400000000000,AMBUJACEM,Ambuja Cements Limited,13.686,14.016,13.686,13.972,851527,0.0,0.0
1034015400000000000,ACC,ACC Limited,95.663,96.337,94.484,94.922,287864,0.0,0.0
1034015400000000000,ADANIENT,Adani Enterprises Limited,0.032,0.034,0.032,0.034,519836,0.0,0.0
1034101800000000000,ADANIENT,Adani Enterprises Limited,0.034,0.035,0.034,0.035,561304,0.0,0.0
1034101800000000000,ACC,ACC Limited,95.461,95.494,94.383,94.787,228373,0.0,0.0
1034101800000000000,AMBUJACEM,Ambuja Cements Limited,13.978,14.086,13.902,14.055,546217,0.0,0.0
1034188200000000000,ADANIENT,Adani Enterprises Limited,0.033,0.035,0.033,0.034,502860,0.0,0.0
1034188200000000000,ACC,ACC Limited,95.225,95.663,92.766,94.821,208142,0.0,0.0
1034188200000000000,AMBUJACEM,Ambuja Cements Limited,14.233,14.233,13.997,14.093,508042,0.0,0.0
1034274600000000000,AMBUJACEM,Ambuja Cements Limited,14.233,14.372,13.985,14.315,481935,0.0,0.0
1034274600000000000,ADANIENT,Adani Enterprises Limited,0.034,0.035,0.034,0.035,556829,0.0,0.0
1034274600000000000,ACC,ACC Limited,96.337,96.337,93.675,94.989,206005,0.0,0.0
1034533800000000000,AMBUJACEM,Ambuja Cements Limited,14.658,14.658,14.341,14.366,376177,0.0,0.0
1034533800000000000,ACC,ACC Limited,95.494,97.145,95.494,96.337,319549,0.0,0.0
1034533800000000000,ADANIENT,Adani Enterprises Limited,0.035,0.035,0.034,0.034,493752,0.0,0.0
1034620200000000000,ADANIENT,Adani Enterprises Limited,0.034,0.034,0.034,0.034,0,0.0,0.0
1034620200000000000,AMBUJACEM,Ambuja Cements Limited,14.366,14.366,14.366,14.366,0,0.0,0.0
1034620200000000000,ACC,ACC Limited,96.337,96.337,96.337,96.337,0,0.0,0.0
1034706600000000000,ACC,ACC Limited,97.347,97.987,96.774,97.347,651961,0.0,0.0
1034706600000000000,AMBUJACEM,Ambuja Cements Limited,14.404,14.633,14.277,14.353,1161375,0.0,0.0
1034706600000000000,ADANIENT,Adani Enterprises Limited,0.035,0.035,0.034,0.034,497797,0.0,0.0
1034793000000000000,ACC,ACC Limited,97.01,97.617,96.202,96.707,240449,0.0,0.0
1034793000000000000,ADANIENT,Adani Enterprises Limited,0.034,0.034,0.034,0.034,505365,0.0,0.0
1034793000000000000,AMBUJACEM,Ambuja Cements Limited,14.442,14.442,14.15,14.226,515805,0.0,0.0
1034879400000000000,ADANIENT,Adani Enterprises Limited,0.034,0.035,0.034,0.034,496297,0.0,0.0
1034879400000000000,AMBUJACEM,Ambuja Cements Limited,14.258,14.442,14.233,14.264,397492,0.0,0.0
1034879400000000000,ACC,ACC Limited,97.684,98.661,96.673,97.886,517791,0.0,0.0
1035138600000000000,ADANIENT,Adani Enterprises Limited,0.034,0.034,0.034,0.034,497471,0.0,0.0
1035138600000000000,ACC,ACC Limited,98.358,98.694,97.078,97.381,359599,0.0,0.0
1035138600000000000,AMBUJACEM,Ambuja Cements Limited,14.252,14.487,13.807,14.398,182257,0.0,0.0
1035225000000000000,ACC,ACC Limited,97.684,98.021,93.911,94.282,396130,0.0,0.0
1035225000000000000,ADANIENT,Adani Enterprises Limited,0.034,0.034,0.034,0.034,503017,0.0,0.0
1035225000000000000,AMBUJACEM,Ambuja Cements Limited,14.061,14.646,14.023,14.188,323407,0.0,0.0
1035311400000000000,AMBUJACEM,Ambuja Cements Limited,14.302,14.302,14.023,14.08,306352,0.0,0.0
1035311400000000000,ADANIENT,Adani Enterprises Limited,0.034,0.034,0.034,0.034,512477,0.0,0.0
1035311400000000000,ACC,ACC Limited,94.315,94.922,92.463,92.699,531664,0.0,0.0
1035397800000000000,ACC,ACC Limited,93.406,93.642,92.294,92.564,349402,0.0,0.0
1035397800000000000,ADANIENT,Adani Enterprises Limited,0.033,0.033,0.031,0.033,623754,0.0,0.0
1035397800000000000,AMBUJACEM,Ambuja Cements Limited,14.061,14.29,13.978,14.055,200385,0.0,0.0
1035484200000000000,ACC,ACC Limited,92.8,92.8,90.61,91.217,264930,0.0,0.0
1035484200000000000,ADANIENT,Adani Enterprises Limited,0.032,0.032,0.031,0.032,565910,0.0,0.0
1035484200000000000,AMBUJACEM,Ambuja Cements Limited,14.15,14.277,13.515,13.667,1335150,0.0,0.0
1035743400000000000,ACC,ACC Limited,94.316,94.417,87.208,87.916,669608,0.0,0.0
1035743400000000000,AMBUJACEM,Ambuja Cements Limited,13.559,14.017,13.171,13.26,638692,0.0,0.0
1035743400000000000,ADANIENT,Adani Enterprises Limited,0.031,0.032,0.03,0.031,515635,0.0,0.0
1035829800000000000,ADANIENT,Adani Enterprises Limited,0.031,0.032,0.031,0.032,493687,0.0,0.0
1035829800000000000,AMBUJACEM,Ambuja Cements Limited,13.642,13.642,13.171,13.305,663480,0.0,0.0
1035829800000000000,ACC,ACC Limited,90.139,103.814,87.444,90.071,703175,0.0,0.0
1035916200000000000,ADANIENT,Adani Enterprises Limited,0.032,0.032,0.031,0.032,516183,0.0,0.0
1035916200000000000,AMBUJACEM,Ambuja Cements Limited,13.044,13.21,13.044,13.146,1902300,0.0,0.0
1035916200000000000,ACC,ACC Limited,90.475,91.115,87.983,88.724,319017,0.0,0.0
1036002600000000000,ACC,ACC Limited,88.926,92.092,88.454,89.532,1517502,0.0,0.0
1036002600000000000,AMBUJACEM,Ambuja Cements Limited,13.146,14.912,13.044,13.191,1362382,0.0,0.0
1036002600000000000,ADANIENT,Adani Enterprises Limited,0.032,0.032,0.032,0.032,490034,0.0,0.0
1036089000000000000,ACC,ACC Limited,87.579,93.777,87.579,93.44,1266016,0.0,0.0
1036089000000000000,AMBUJACEM,Ambuja Cements Limited,13.216,13.387,12.733,12.841,1417005,0.0,0.0
1036089000000000000,ADANIENT,Adani Enterprises Limited,0.032,0.033,0.032,0.032,489668,0.0,0.0
1036348200000000000,AMBUJACEM,Ambuja Cements Limited,15.16,15.16,12.879,13.006,365017,0.0,0.0
1036348200000000000,ACC,ACC Limited,94.248,94.248,93.103,93.608,193587,0.0,0.0
1036348200000000000,ADANIENT,Adani Enterprises Limited,0.032,0.033,0.031,0.032,362172,0.0,0.0
1036434600000000000,ADANIENT,Adani Enterprises Limited,0.032,0.033,0.032,0.032,487098,0.0,0.0
1036434600000000000,AMBUJACEM,Ambuja Cements Limited,12.879,13.121,12.879,13.051,762585,0.0,0.0
1036434600000000000,ACC,ACC Limited,94.652,96.774,92.631,96.067,1002385,0.0,0.0
1036521000000000000,ADANIENT,Adani Enterprises Limited,0.032,0.032,0.032,0.032,0,0.0,0.0
1036521000000000000,AMBUJACEM,Ambuja Cements Limited,13.051,13.051,13.051,13.051,0,0.0,0.0
1036521000000000000,ACC,ACC Limited,96.067,96.067,96.067,96.067,0,0.0,0.0
1036607400000000000,AMBUJACEM,Ambuja Cements Limited,13.032,13.375,12.962,13.324,1556797,0.0,0.0
1036607400000000000,ADANIENT,Adani Enterprises Limited,0.033,0.033,0.032,0.033,493309,0.0,0.0
1036607400000000000,ACC,ACC Limited,96.337,97.414,95.697,96.741,649357,0.0,0.0
1036693800000000000,AMBUJACEM,Ambuja Cements Limited,13.47,13.47,13.305,13.387,772575,0.0,0.0
1036693800000000000,ACC,ACC Limited,95.191,96.471,93.777,95.764,975635,0.0,0.0
1036693800000000000,ADANIENT,Adani Enterprises Limited,0.033,0.033,0.032,0.033,501190,0.0,0.0
1036953000000000000,AMBUJACEM,Ambuja Cements Limited,13.299,13.451,13.171,13.311,492045,0.0,0.0
1036953000000000000,ADANIENT,Adani Enterprises Limited,0.033,0.035,0.032,0.034,557898,0.0,0.0
1036953000000000000,ACC,ACC Limited,96.337,96.337,94.383,95.36,209635,0.0,0.0
1037039400000000000,ADANIENT,Adani Enterprises Limited,0.035,0.035,0.034,0.035,513730,0.0,0.0
1037039400000000000,AMBUJACEM,Ambuja Cements Limited,13.216,13.464,13.216,13.426,252990,0.0,0.0
1037039400000000000,ACC,ACC Limited,94.652,97.313,94.45,96.943,294950,0.0,0.0
1037125800000000000,ADANIENT,Adani Enterprises Limited,0.034,0.035,0.034,0.035,511446,0.0,0.0
1037125800000000000,AMBUJACEM,Ambuja Cements Limited,13.534,13.718,13.47,13.565,810052,0.0,0.0
1037125800000000000,ACC,ACC Limited,97.515,98.93,97.01,98.257,902425,0.0,0.0
1037212200000000000,ADANIENT,Adani Enterprises Limited,0.035,0.036,0.035,0.036,534672,0.0,0.0
1037212200000000000,AMBUJACEM,Ambuja Cements Limited,13.718,13.724,13.565,13.68,1954672,0.0,0.0
1037212200000000000,ACC,ACC Limited,98.694,100.042,98.627,98.998,1222680,0.0,0.0
1037298600000000000,ADANIENT,Adani Enterprises Limited,0.036,0.037,0.036,0.037,546455,0.0,0.0
1037298600000000000,ACC,ACC Limited,99.806,104.387,99.368,103.444,1295599,0.0,0.0
1037298600000000000,AMBUJACEM,Ambuja Cements Limited,13.724,13.807,13.515,13.565,1543980,0.0,0.0
1037557800000000000,AMBUJACEM,Ambuja Cements Limited,13.769,13.769,13.578,13.623,1156477,0.0,0.0
1037557800000000000,ACC,ACC Limited,103.073,105.027,101.49,102.265,749818,0.0,0.0
1037557800000000000,ADANIENT,Adani Enterprises Limited,0.037,0.037,0.036,0.037,485349,0.0,0.0
1037644200000000000,AMBUJACEM,Ambuja Cements Limited,13.623,13.623,13.623,13.623,0,0.0,0.0
1037644200000000000,ACC,ACC Limited,102.265,102.265,102.265,102.265,0,0.0,0.0
1037644200000000000,ADANIENT,Adani Enterprises Limited,0.037,0.037,0.037,0.037,0,0.0,0.0
1037730600000000000,ADANIENT,Adani Enterprises Limited,0.037,0.037,0.036,0.037,469991,0.0,0.0
1037730600000000000,ACC,ACC Limited,103.612,106.374,102.231,102.669,965688,0.0,0.0
1037730600000000000,AMBUJACEM,Ambuja Cements Limited,13.642,13.705,13.438,13.54,1166872,0.0,0.0
1037817000000000000,ADANIENT,Adani Enterprises Limited,0.037,0.037,0.036,0.036,495631,0.0,0.0
1037817000000000000,AMBUJACEM,Ambuja Cements Limited,13.553,13.629,13.438,13.495,858802,0.0,0.0
1037817000000000000,ACC,ACC Limited,103.377,104.724,102.905,104.084,759133,0.0,0.0
1037903400000000000,ACC,ACC Limited,104.69,105.465,103.141,103.781,941793,0.0,0.0
1037903400000000000,AMBUJACEM,Ambuja Cements Limited,13.387,14.15,13.299,13.915,1498972,0.0,0.0
1037903400000000000,ADANIENT,Adani Enterprises Limited,0.037,0.037,0.036,0.036,464524,0.0,0.0
1038162600000000000,ADANIENT,Adani Enterprises Limited,0.035,0.037,0.035,0.036,455560,0.0,0.0
1038162600000000000,AMBUJACEM,Ambuja Cements Limited,13.807,14.042,13.807,13.921,551902,0.0,0.0
1038162600000000000,ACC,ACC Limited,104.421,105.431,103.478,104.488,472767,0.0,0.0
1038249000000000000,ACC,ACC Limited,105.263,105.633,104.084,104.454,390459,0.0,0.0
1038249000000000000,AMBUJACEM,Ambuja Cements Limited,14.131,14.131,13.896,13.921,279930,0.0,0.0
1038249000000000000,ADANIENT,Adani Enterprises Limited,0.037,0.037,0.036,0.037,462736,0.0,0.0
1038335400000000000,ACC,ACC Limited,104.353,106.779,103.107,104.522,1368541,0.0,0.0
1038335400000000000,AMBUJACEM,Ambuja Cements Limited,14.188,14.315,13.807,13.883,502837,0.0,0.0
1038335400000000000,ADANIENT,Adani Enterprises Limited,0.036,0.037,0.036,0.037,448540,0.0,0.0
1038421800000000000,ACC,ACC Limited,105.701,110.989,105.195,109.574,1841319,0.0,0.0
1038421800000000000,ADANIENT,Adani Enterprises Limited,0.037,0.037,0.036,0.036,453641,0.0,0.0
1038421800000000000,AMBUJACEM,Ambuja Cements Limited,13.915,14.042,13.864,13.908,1026690,0.0,0.0
1038508200000000000,ACC,ACC Limited,111.158,111.831,108.8,110.349,1212742,0.0,0.0
1038508200000000000,ADANIENT,Adani Enterprises Limited,0.035,0.037,0.035,0.036,477885,0.0,0.0
1038508200000000000,AMBUJACEM,Ambuja Cements Limited,14.061,14.137,13.553,13.921,499470,0.0,0.0
1038767400000000000,ACC,ACC Limited,110.585,111.831,109.473,110.113,514917,0.0,0.0
1038767400000000000,ADANIENT,Adani Enterprises Limited,0.036,0.037,0.036,0.036,362589,0.0,0.0
1038767400000000000,AMBUJACEM,Ambuja Cements Limited,13.908,14.569,13.908,14.487,2044042,0.0,0.0
1038853800000000000,AMBUJACEM,Ambuja Cements Limited,14.487,14.646,13.553,14.099,1061527,0.0,0.0
1038853800000000000,ADANIENT,Adani Enterprises Limited,0.036,0.037,0.035,0.036,308556,0.0,0.0
1038853800000000000,ACC,ACC Limited,110.349,111.158,106.61,107.216,552665,0.0,0.0
1038940200000000000,AMBUJACEM,Ambuja Cements Limited,13.94,14.233,13.934,14.067,389670,0.0,0.0
1038940200000000000,ADANIENT,Adani Enterprises Limited,0.035,0.036,0.035,0.035,308399,0.0,0.0
1038940200000000000,ACC,ACC Limited,105.633,109.069,104.488,105.195,861963,0.0,0.0
1039026600000000000,AMBUJACEM,Ambuja Cements Limited,13.985,14.353,13.934,14.112,231885,0.0,0.0
1039026600000000000,ADANIENT,Adani Enterprises Limited,0.035,0.036,0.035,0.036,308021,0.0,0.0
1039026600000000000,ACC,ACC Limited,105.802,108.463,105.094,107.587,508524,0.0,0.0
1039113000000000000,ADANIENT,Adani Enterprises Limited,0.036,0.036,0.036,0.036,296590,0.0,0.0
1039113000000000000,ACC,ACC Limited,109.069,111.158,107.553,110.484,809526,0.0,0.0
1039113000000000000,AMBUJACEM,Ambuja Cements Limited,14.182,14.315,13.902,14.264,380827,0.0,0.0
1039372200000000000,AMBUJACEM,Ambuja Cements Limited,13.413,14.404,13.413,14.086,296535,0.0,0.0
1039372200000000000,ADANIENT,Adani Enterprises Limited,0.036,0.036,0.035,0.036,303441,0.0,0.0
1039372200000000000,ACC,ACC Limited,111.158,112.943,107.284,107.958,599611,0.0,0.0
1039458600000000000,ADANIENT,Adani Enterprises Limited,0.036,0.036,0.035,0.035,314336,0.0,0.0
1039458600000000000,AMBUJACEM,Ambuja Cements Limited,14.131,14.188,13.896,14.112,218212,0.0,0.0
1039458600000000000,ACC,ACC Limited,107.452,108.059,105.768,106.206,741371,0.0,0.0
1039545000000000000,ACC,ACC Limited,107.048,107.722,105.465,105.97,367220,0.0,0.0
1039545000000000000,ADANIENT,Adani Enterprises Limited,0.036,0.036,0.035,0.035,305085,0.0,0.0
1039545000000000000,AMBUJACEM,Ambuja Cements Limited,13.826,14.252,13.82,14.188,561045,0.0,0.0
1039631400000000000,ADANIENT,Adani Enterprises Limited,0.031,0.035,0.031,0.035,714140,0.0,0.0
1039631400000000000,AMBUJACEM,Ambuja Cements Limited,14.404,14.404,13.82,14.105,238680,0.0,0.0
1039631400000000000,ACC,ACC Limited,106.374,107.082,104.825,106.408,509218,0.0,0.0
1039717800000000000,ACC,ACC Limited,107.048,107.924,106.509,106.981,280496,0.0,0.0
1039717800000000000,ADANIENT,Adani Enterprises Limited,0.034,0.035,0.034,0.035,338763,0.0,0.0
1039717800000000000,AMBUJACEM,Ambuja Cements Limited,13.978,14.264,13.902,14.239,187260,0.0,0.0
1039977000000000000,AMBUJACEM,Ambuja Cements Limited,13.902,14.353,13.896,14.188,370567,0.0,0.0
1039977000000000000,ADANIENT,Adani Enterprises Limited,0.035,0.036,0.034,0.035,327215,0.0,0.0
1039977000000000000,ACC,ACC Limited,108.463,108.766,106.745,107.149,456686,0.0,0.0
1040063400000000000,AMBUJACEM,Ambuja Cements Limited,14.48,14.48,13.94,13.978,292140,0.0,0.0
1040063400000000000,ACC,ACC Limited,107.789,107.789,105.431,105.869,352953,0.0,0.0
1040063400000000000,ADANIENT,Adani Enterprises Limited,0.035,0.035,0.034,0.034,141249,0.0,0.0
1040149800000000000,AMBUJACEM,Ambuja Cements Limited,13.896,14.093,13.743,13.959,339990,0.0,0.0
1040149800000000000,ADANIENT,Adani Enterprises Limited,0.034,0.035,0.034,0.034,308034,0.0,0.0
1040149800000000000,ACC,ACC Limited,105.566,107.419,105.229,106.004,445330,0.0,0.0
1040236200000000000,ACC,ACC Limited,106.61,106.61,104.084,105.229,279607,0.0,0.0
1040236200000000000,ADANIENT,Adani Enterprises Limited,0.035,0.035,0.034,0.035,303297,0.0,0.0
1040236200000000000,AMBUJACEM,Ambuja Cements Limited,13.972,13.972,13.604,13.724,902842,0.0,0.0
1040322600000000000,ACC,ACC Limited,106.981,106.981,105.027,105.431,194905,0.0,0.0
1040322600000000000,AMBUJACEM,Ambuja Cements Limited,13.654,13.82,13.648,13.705,426547,0.0,0.0
1040322600000000000,ADANIENT,Adani Enterprises Limited,0.034,0.035,0.034,0.035,297139,0.0,0.0
1040581800000000000,AMBUJACEM,Ambuja Cements Limited,13.807,13.807,13.438,13.464,790687,0.0,0.0
1040581800000000000,ACC,ACC Limited,105.768,106.24,104.69,105.937,212746,0.0,0.0
1040581800000000000,ADANIENT,Adani Enterprises Limited,0.034,0.035,0.034,0.034,302345,0.0,0.0
1040668200000000000,AMBUJACEM,Ambuja Cements Limited,13.413,13.718,13.407,13.635,426750,0.0,0.0
1040668200000000000,ACC,ACC Limited,106.071,107.318,105.633,106.846,463776,0.0,0.0
1040668200000000000,ADANIENT,Adani Enterprises Limited,0.034,0.034,0.034,0.034,406980,0.0,0.0
1040754600000000000,ACC,ACC Limited,106.846,106.846,106.846,106.846,0,0.0,0.0
1040754600000000000,AMBUJACEM,Ambuja Cements Limited,13.635,13.635,13.635,13.635,0,0.0,0.0
1040754600000000000,ADANIENT,Adani Enterprises Limited,0.034,0.034,0.034,0.034,0,0.0,0.0
1040841000000000000,ADANIENT,Adani Enterprises Limited,0.034,0.035,0.034,0.034,148921,0.0,0.0
1040841000000000000,ACC,ACC Limited,106.442,109.136,106.442,107.284,729246,0.0,0.0
1040841000000000000,AMBUJACEM,Ambuja Cements Limited,13.623,13.769,13.54,13.603,869827,0.0,0.0
1040927400000000000,ACC,ACC Limited,107.52,109.541,107.452,109.17,508762,0.0,0.0
1040927400000000000,ADANIENT,Adani Enterprises Limited,0.035,0.035,0.034,0.034,439014,0.0,0.0
1040927400000000000,AMBUJACEM,Ambuja Cements Limited,13.604,13.743,13.604,13.686,998430,0.0,0.0
1041186600000000000,AMBUJACEM,Ambuja Cements Limited,13.642,13.87,13.642,13.769,676372,0.0,0.0
1041186600000000000,ADANIENT,Adani Enterprises Limited,0.034,0.034,0.034,0.034,137334,0.0,0.0
1041186600000000000,ACC,ACC Limited,109.81,112.168,109.507,111.09,1432822,0.0,0.0
1041273000000000000,AMBUJACEM,Ambuja Cements Limited,13.934,13.934,13.743,13.839,534697,0.0,0.0
1041273000000000000,ACC,ACC Limited,111.494,112.707,110.821,111.225,1204325,0.0,0.0
1041273000000000000,ADANIENT,Adani Enterprises Limited,0.034,0.034,0.034,0.034,433429,0.0,0.0
1041359400000000000,ACC,ACC Limited,111.831,112.505,110.484,110.72,252826,0.0,0.0
1041359400000000000,ADANIENT,Adani Enterprises Limited,0.034,0.034,0.034,0.034,404318,0.0,0.0
1041359400000000000,AMBUJACEM,Ambuja Cements Limited,13.883,13.978,13.724,13.908,294375,0.0,0.0
1041445800000000000,ADANIENT,Adani Enterprises Limited,0.034,0.034,0.034,0.034,407763,0.0,0.0
1041445800000000000,AMBUJACEM,Ambuja Cements Limited,14.061,14.391,13.997,14.188,2054430,0.0,0.0
1041445800000000000,ACC,ACC Limited,110.551,112.0,109.844,111.056,621888,0.0,0.0
1041532200000000000,AMBUJACEM,Ambuja Cements Limited,14.385,14.404,13.94,13.972,648607,0.0,0.0
1041532200000000000,ACC,ACC Limited,111.562,112.0,106.576,107.284,1121222,0.0,0.0
1041532200000000000,ADANIENT,Adani Enterprises Limited,0.034,0.034,0.034,0.034,410308,0.0,0.0
1041791400000000000,ACC,ACC Limited,107.856,107.958,105.431,105.802,553635,0.0,0.0
1041791400000000000,AMBUJACEM,Ambuja Cements Limited,13.896,14.137,13.769,13.807,326100,0.0,0.0
1041791400000000000,ADANIENT,Adani Enterprises Limited,0.034,0.034,0.034,0.034,404762,0.0,0.0
1041877800000000000,ACC,ACC Limited,106.812,106.812,102.635,103.646,1169466,0.0,0.0
1041877800000000000,ADANIENT,Adani Enterprises Limited,0.034,0.034,0.034,0.034,407737,0.0,0.0
1041877800000000000,AMBUJACEM,Ambuja Cements Limited,13.978,13.978,13.654,13.775,333397,0.0,0.0
1041964200000000000,ADANIENT,Adani Enterprises Limited,0.034,0.034,0.033,0.034,439223,0.0,0.0
1041964200000000000,AMBUJACEM,Ambuja Cements Limited,13.953,14.036,13.813,13.921,362917,0.0,0.0
1041964200000000000,ACC,ACC Limited,104.421,106.172,103.814,105.802,927353,0.0,0.0
1042050600000000000,AMBUJACEM,Ambuja Cements Limited,14.131,14.131,13.82,13.991,424470,0.0,0.0
1042050600000000000,ACC,ACC Limited,106.442,107.014,105.499,106.576,488665,0.0,0.0
1042050600000000000,ADANIENT,Adani Enterprises Limited,0.034,0.034,0.033,0.034,404436,0.0,0.0
1042137000000000000,ADANIENT,Adani Enterprises Limited,0.033,0.034,0.033,0.033,406954,0.0,0.0
1042137000000000000,ACC,ACC Limited,106.105,106.745,105.128,105.667,334142,0.0,0.0
1042137000000000000,AMBUJACEM,Ambuja Cements Limited,14.061,14.188,13.642,14.01,414427,0.0,0.0
1042396200000000000,ACC,ACC Limited,105.768,106.745,103.646,104.454,743703,0.0,0.0
1042396200000000000,AMBUJACEM,Ambuja Cements Limited,14.061,14.105,13.654,13.902,607020,0.0,0.0
1042396200000000000,ADANIENT,Adani Enterprises Limited,0.033,0.034,0.033,0.033,403966,0.0,0.0
1042482600000000000,ACC,ACC Limited,104.421,107.587,103.141,107.048,1017567,0.0,0.0
1042482600000000000,AMBUJACEM,Ambuja Cements Limited,13.807,14.569,13.807,14.391,1949992,0.0,0.0
1042482600000000000,ADANIENT,Adani Enterprises Limited,0.033,0.034,0.033,0.033,405649,0.0,0.0
1042569000000000000,ACC,ACC Limited,108.059,108.059,106.139,106.711,477407,0.0,0.0
1042569000000000000,ADANIENT,Adani Enterprises Limited,0.034,0.034,0.033,0.034,405962,0.0,0.0
1042569000000000000,AMBUJACEM,Ambuja Cements Limited,14.487,14.569,14.245,14.296,1081155,0.0,0.0
1042655400000000000,ACC,ACC Limited,106.442,106.947,105.532,106.105,263134,0.0,0.0
1042655400000000000,ADANIENT,Adani Enterprises Limited,0.033,0.034,0.033,0.033,411560,0.0,0.0
1042655400000000000,AMBUJACEM,Ambuja Cements Limited,14.569,14.569,14.245,14.315,198952,0.0,0.0
1042741800000000000,ADANIENT,Adani Enterprises Limited,0.033,0.034,0.033,0.033,404318,0.0,0.0
1042741800000000000,AMBUJACEM,Ambuja Cements Limited,14.315,14.379,13.985,14.061,233932,0.0,0.0
1042741800000000000,ACC,ACC Limited,105.802,106.846,102.905,103.343,1553144,0.0,0.0
1043001000000000000,ACC,ACC Limited,103.073,103.646,100.648,101.12,1124769,0.0,0.0
1043001000000000000,ADANIENT,Adani Enterprises Limited,0.033,0.034,0.033,0.033,430063,0.0,0.0
1043001000000000000,AMBUJACEM,Ambuja Cements Limited,14.213,14.213,13.896,13.908,339030,0.0,0.0
1043087400000000000,AMBUJACEM,Ambuja Cements Limited,14.391,14.391,13.692,13.877,593055,0.0,0.0
1043087400000000000,ADANIENT,Adani Enterprises Limited,0.033,0.034,0.033,0.033,498280,0.0,0.0
1043087400000000000,ACC,ACC Limited,101.086,102.77,100.783,101.659,597746,0.0,0.0
1043173800000000000,AMBUJACEM,Ambuja Cements Limited,13.756,13.915,13.68,13.712,704310,0.0,0.0
1043173800000000000,ACC,ACC Limited,101.894,102.669,101.423,101.793,265434,0.0,0.0
1043173800000000000,ADANIENT,Adani Enterprises Limited,0.033,0.033,0.033,0.033,421438,0.0,0.0
1043260200000000000,ACC,ACC Limited,102.198,102.635,100.918,102.13,423280,0.0,0.0
1043260200000000000,AMBUJACEM,Ambuja Cements Limited,13.978,13.978,13.731,13.826,502162,0.0,0.0
1043260200000000000,ADANIENT,Adani Enterprises Limited,0.033,0.033,0.033,0.033,432490,0.0,0.0
1043346600000000000,ADANIENT,Adani Enterprises Limited,0.033,0.033,0.032,0.033,401983,0.0,0.0
1043346600000000000,ACC,ACC Limited,101.894,102.737,97.92,98.829,395496,0.0,0.0
1043346600000000000,AMBUJACEM,Ambuja Cements Limited,14.353,14.353,13.299,13.337,704632,0.0,0.0
1043605800000000000,ADANIENT,Adani Enterprises Limited,0.032,0.032,0.031,0.031,409655,0.0,0.0
1043605800000000000,ACC,ACC Limited,99.031,99.638,97.078,98.155,411639,0.0,0.0
1043605800000000000,AMBUJACEM,Ambuja Cements Limited,13.591,13.762,13.191,13.362,1777740,0.0,0.0
1043692200000000000,AMBUJACEM,Ambuja Cements Limited,14.264,14.487,13.133,13.553,1130715,0.0,0.0
1043692200000000000,ADANIENT,Adani Enterprises Limited,0.032,0.032,0.031,0.032,409499,0.0,0.0
1043692200000000000,ACC,ACC Limited,100.042,100.042,95.966,98.391,1017164,0.0,0.0
1043778600000000000,ACC,ACC Limited,99.57,104.421,97.515,97.684,300018,0.0,0.0
1043778600000000000,ADANIENT,Adani Enterprises Limited,0.032,0.032,0.031,0.032,408716,0.0,0.0
1043778600000000000,AMBUJACEM,Ambuja Cements Limited,13.426,13.807,13.394,13.438,345795,0.0,0.0
1043865000000000000,AMBUJACEM,Ambuja Cements Limited,13.883,13.883,13.311,13.387,801562,0.0,0.0
1043865000000000000,ADANIENT,Adani Enterprises Limited,0.031,0.032,0.031,0.031,463558,0.0,0.0
1043865000000000000,ACC,ACC Limited,98.358,98.627,93.979,94.585,1417504,0.0,0.0
1043951400000000000,ADANIENT,Adani Enterprises Limited,0.031,0.032,0.031,0.031,461053,0.0,0.0
1043951400000000000,AMBUJACEM,Ambuja Cements Limited,13.724,13.8,13.222,13.375,234412,0.0,0.0
1043951400000000000,ACC,ACC Limited,94.315,96.572,93.675,96.168,573189,0.0,0.0
1044210600000000000,AMBUJACEM,Ambuja Cements Limited,13.426,13.68,13.387,13.629,185925,0.0,0.0
1044210600000000000,ACC,ACC Limited,96.64,99.671,95.427,99.132,545499,0.0,0.0
1044210600000000000,ADANIENT,Adani Enterprises Limited,0.031,0.032,0.031,0.031,468725,0.0,0.0
1044297000000000000,ADANIENT,Adani Enterprises Limited,0.032,0.032,0.031,0.031,459213,0.0,0.0
1044297000000000000,ACC,ACC Limited,99.604,100.042,98.054,98.526,352786,0.0,0.0
1044297000000000000,AMBUJACEM,Ambuja Cements Limited,13.724,13.724,13.54,13.572,315217,0.0,0.0
1044383400000000000,ACC,ACC Limited,95.798,98.694,95.798,97.414,494452,0.0,0.0
1044383400000000000,ADANIENT,Adani Enterprises Limited,0.031,0.031,0.031,0.031,459044,0.0,0.0
1044383400000000000,AMBUJACEM,Ambuja Cements Limited,13.387,14.105,13.387,13.54,201180,0.0,0.0
1044469800000000000,ADANIENT,Adani Enterprises Limited,0.031,0.031,0.031,0.031,453498,0.0,0.0
1044469800000000000,ACC,ACC Limited,97.01,99.368,97.01,99.099,291187,0.0,0.0
1044469800000000000,AMBUJACEM,Ambuja Cements Limited,13.896,13.896,13.387,13.553,455085,0.0,0.0
1044556200000000000,ACC,ACC Limited,99.705,99.705,97.549,97.953,354840,0.0,0.0
1044556200000000000,AMBUJACEM,Ambuja Cements Limited,13.889,13.889,13.387,13.667,596017,0.0,0.0
1044556200000000000,ADANIENT,Adani Enterprises Limited,0.031,0.031,0.031,0.031,460166,0.0,0.0
1044815400000000000,AMBUJACEM,Ambuja Cements Limited,13.985,13.985,13.578,13.68,372300,0.0,0.0
1044815400000000000,ACC,ACC Limited,96.337,98.627,96.337,97.111,754562,0.0,0.0
1044815400000000000,ADANIENT,Adani Enterprises Limited,0.03,0.031,0.029,0.031,548660,0.0,0.0
1044901800000000000,ADANIENT,Adani Enterprises Limited,0.031,0.031,0.03,0.03,469939,0.0,0.0
1044901800000000000,ACC,ACC Limited,97.684,100.244,97.684,98.998,873674,0.0,0.0
1044901800000000000,AMBUJACEM,Ambuja Cements Limited,13.978,13.978,13.407,13.489,603225,0.0,0.0
1044988200000000000,ACC,ACC Limited,99.301,103.646,99.301,103.309,2618159,0.0,0.0
1044988200000000000,AMBUJACEM,Ambuja Cements Limited,13.413,13.718,13.387,13.502,730800,0.0,0.0
1044988200000000000,ADANIENT,Adani Enterprises Limited,0.031,0.031,0.03,0.031,463323,0.0,0.0
1045074600000000000,ACC,ACC Limited,103.309,103.309,103.309,103.309,0,0.0,0.0
1045074600000000000,ADANIENT,Adani Enterprises Limited,0.031,0.031,0.031,0.031,0,0.0,0.0
1045074600000000000,AMBUJACEM,Ambuja Cements Limited,13.502,13.502,13.502,13.502,0,0.0,0.0
1045161000000000000,ADANIENT,Adani Enterprises Limited,0.031,0.031,0.03,0.03,467121,0.0,0.0
1045161000000000000,AMBUJACEM,Ambuja Cements Limited,13.553,13.553,12.892,13.006,2047912,0.0,0.0
1045161000000000000,ACC,ACC Limited,103.713,103.747,99.031,99.301,973760,0.0,0.0
1045420200000000000,ACC,ACC Limited,100.379,106.88,99.806,106.543,3535307,0.0,0.0
1045420200000000000,ADANIENT,Adani Enterprises Limited,0.031,0.031,0.03,0.03,490869,0.0,0.0
1045420200000000000,AMBUJACEM,Ambuja Cements Limited,13.133,13.21,12.955,13.057,2252272,0.0,0.0
1045506600000000000,ACC,ACC Limited,107.452,107.452,102.467,103.04,1393921,0.0,0.0
1045506600000000000,AMBUJACEM,Ambuja Cements Limited,13.133,13.502,13.089,13.286,2007472,0.0,0.0
1045506600000000000,ADANIENT,Adani Enterprises Limited,0.031,0.031,0.031,0.031,457713,0.0,0.0
1045593000000000000,AMBUJACEM,Ambuja Cements Limited,13.14,13.343,13.121,13.165,555915,0.0,0.0
1045593000000000000,ACC,ACC Limited,103.242,104.252,101.457,103.208,1339245,0.0,0.0
1045593000000000000,ADANIENT,Adani Enterprises Limited,0.031,0.032,0.03,0.031,457686,0.0,0.0
1045679400000000000,AMBUJACEM,Ambuja Cements Limited,13.216,13.216,12.943,13.044,733560,0.0,0.0
1045679400000000000,ADANIENT,Adani Enterprises Limited,0.031,0.031,0.03,0.03,459513,0.0,0.0
1045679400000000000,ACC,ACC Limited,103.41,103.915,102.972,103.174,620396,0.0,0.0
1045765800000000000,AMBUJACEM,Ambuja Cements Limited,13.197,13.197,13.006,13.114,627097,0.0,0.0
1045765800000000000,ADANIENT,Adani Enterprises Limited,0.031,0.031,0.03,0.031,439601,0.0,0.0
1045765800000000000,ACC,ACC Limited,103.174,105.027,102.939,103.377,770957,0.0,0.0
1046025000000000000,ACC,ACC Limited,103.915,104.758,103.275,103.747,479890,0.0,0.0
1046025000000000000,ADANIENT,Adani Enterprises Limited,0.03,0.031,0.03,0.031,451971,0.0,0.0
1046025000000000000,AMBUJACEM,Ambuja Cements Limited,13.133,13.502,13.133,13.387,2312910,0.0,0.0
1046111400000000000,ACC,ACC Limited,103.073,103.949,101.76,101.995,394733,0.0,0.0
1046111400000000000,AMBUJACEM,Ambuja Cements Limited,13.553,13.553,13.318,13.387,3640665,0.0,0.0
1046111400000000000,ADANIENT,Adani Enterprises Limited,0.031,0.031,0.03,0.031,459839,0.0,0.0
1046197800000000000,ACC,ACC Limited,102.4,104.252,101.793,103.511,2772108,0.0,0.0
1046197800000000000,AMBUJACEM,Ambuja Cements Limited,13.527,13.807,13.451,13.756,4281765,0.0,0.0
1046197800000000000,ADANIENT,Adani Enterprises Limited,0.031,0.031,0.03,0.031,438101,0.0,0.0
1046284200000000000,ADANIENT,Adani Enterprises Limited,0.031,0.031,0.03,0.031,444038,0.0,0.0
1046284200000000000,ACC,ACC Limited,103.41,104.017,102.231,102.669,791731,0.0,0.0
1046284200000000000,AMBUJACEM,Ambuja Cements Limited,13.724,13.832,13.661,13.724,1583505,0.0,0.0
1046370600000000000,AMBUJACEM,Ambuja Cements Limited,13.47,14.099,13.47,13.699,1594432,0.0,0.0
1046370600000000000,ACC,ACC Limited,104.05,106.307,102.534,103.848,2165497,0.0,0.0
1046370600000000000,ADANIENT,Adani Enterprises Limited,0.031,0.032,0.03,0.031,493387,0.0,0.0
1046629800000000000,ACC,ACC Limited,104.421,104.724,101.827,102.265,418113,0.0,0.0
1046629800000000000,AMBUJACEM,Ambuja Cements Limited,13.8,13.934,13.68,13.718,615540,0.0,0.0
1046629800000000000,ADANIENT,Adani Enterprises Limited,0.031,0.031,0.03,0.031,472718,0.0,0.0
1046716200000000000,ACC,ACC Limited,102.063,102.13,100.311,100.985,436227,0.0,0.0
1046716200000000000,AMBUJACEM,Ambuja Cements Limited,13.654,13.724,13.565,13.705,345262,0.0,0.0
1046716200000000000,ADANIENT,Adani Enterprises Limited,0.031,0.031,0.03,0.03,460609,0.0,0.0
1046802600000000000,AMBUJACEM,Ambuja Cements Limited,13.553,13.718,13.476,13.642,1537065,0.0,0.0
1046802600000000000,ACC,ACC Limited,101.052,101.322,98.728,100.177,1053098,0.0,0.0
1046802600000000000,ADANIENT,Adani Enterprises Limited,0.031,0.031,0.03,0.031,460296,0.0,0.0
1046889000000000000,ADANIENT,Adani Enterprises Limited,0.031,0.031,0.03,0.031,453889,0.0,0.0
1046889000000000000,AMBUJACEM,Ambuja Cements Limited,13.133,13.718,13.133,13.464,521460,0.0,0.0
1046889000000000000,ACC,ACC Limited,102.4,102.4,98.694,99.941,1012831,0.0,0.0
1046975400000000000,ADANIENT,Adani Enterprises Limited,0.031,0.031,0.03,0.03,460870,0.0,0.0
1046975400000000000,ACC,ACC Limited,99.907,99.907,95.427,97.617,491851,0.0,0.0
1046975400000000000,AMBUJACEM,Ambuja Cements Limited,13.387,13.387,12.943,12.968,1203000,0.0,0.0
1047234600000000000,ADANIENT,Adani Enterprises Limited,0.03,0.03,0.03,0.03,331299,0.0,0.0
1047234600000000000,ACC,ACC Limited,97.684,97.684,94.181,94.652,354945,0.0,0.0
1047234600000000000,AMBUJACEM,Ambuja Cements Limited,13.038,13.381,12.593,12.701,1240177,0.0,0.0
1047321000000000000,AMBUJACEM,Ambuja Cements Limited,13.032,13.032,12.542,12.676,671347,0.0,0.0
1047321000000000000,ACC,ACC Limited,94.315,95.494,93.642,95.057,481661,0.0,0.0
1047321000000000000,ADANIENT,Adani Enterprises Limited,0.03,0.03,0.03,0.03,457282,0.0,0.0
1047407400000000000,ACC,ACC Limited,95.798,96.202,94.45,95.629,642448,0.0,0.0
1047407400000000000,ADANIENT,Adani Enterprises Limited,0.03,0.03,0.029,0.03,805741,0.0,0.0
1047407400000000000,AMBUJACEM,Ambuja Cements Limited,12.79,12.86,12.6,12.765,1326772,0.0,0.0
1047493800000000000,ADANIENT,Adani Enterprises Limited,0.031,0.031,0.03,0.03,463493,0.0,0.0
1047493800000000000,AMBUJACEM,Ambuja Cements Limited,12.708,12.943,12.708,12.866,1680210,0.0,0.0
1047493800000000000,ACC,ACC Limited,95.73,95.73,93.911,94.955,403977,0.0,0.0
1047580200000000000,ADANIENT,Adani Enterprises Limited,0.03,0.03,0.03,0.03,0,0.0,0.0
1047580200000000000,ACC,ACC Limited,94.955,94.955,94.955,94.955,0,0.0,0.0
1047580200000000000,AMBUJACEM,Ambuja Cements Limited,12.866,12.866,12.866,12.866,0,0.0,0.0
1047839400000000000,ADANIENT,Adani Enterprises Limited,0.03,0.03,0.03,0.03,518127,0.0,0.0
1047839400000000000,ACC,ACC Limited,94.315,94.922,92.294,93.675,408739,0.0,0.0
1047839400000000000,AMBUJACEM,Ambuja Cements Limited,12.79,13.089,12.485,12.905,1473907,0.0,0.0
1047925800000000000,ACC,ACC Limited,93.675,93.675,93.675,93.675,0,0.0,0.0
1047925800000000000,ADANIENT,Adani Enterprises Limited,0.03,0.03,0.03,0.03,0,0.0,0.0
1047925800000000000,AMBUJACEM,Ambuja Cements Limited,12.905,12.905,12.905,12.905,0,0.0,0.0
1048012200000000000,AMBUJACEM,Ambuja Cements Limited,13.387,13.387,13.019,13.152,1934962,0.0,0.0
1048012200000000000,ACC,ACC Limited,93.473,93.473,88.993,89.33,1371595,0.0,0.0
1048012200000000000,ADANIENT,Adani Enterprises Limited,0.03,0.03,0.03,0.03,212702,0.0,0.0
1048098600000000000,ADANIENT,Adani Enterprises Limited,0.03,0.03,0.03,0.03,453994,0.0,0.0
1048098600000000000,AMBUJACEM,Ambuja Cements Limited,12.797,13.407,12.797,13.165,1735590,0.0,0.0
1048098600000000000,ACC,ACC Limited,89.263,91.755,89.061,91.419,964748,0.0,0.0
1048185000000000000,ADANIENT,Adani Enterprises Limited,0.03,0.03,0.03,0.03,448670,0.0,0.0
1048185000000000000,AMBUJACEM,Ambuja Cements Limited,13.057,13.216,13.057,13.171,1470240,0.0,0.0
1048185000000000000,ACC,ACC Limited,91.587,93.878,90.947,93.238,540162,0.0,0.0
1048444200000000000,ADANIENT,Adani Enterprises Limited,0.03,0.03,0.029,0.029,165950,0.0,0.0
1048444200000000000,AMBUJACEM,Ambuja Cements Limited,13.26,13.387,13.152,13.299,684817,0.0,0.0
1048444200000000000,ACC,ACC Limited,93.709,93.709,90.341,90.779,263112,0.0,0.0
1048530600000000000,ADANIENT,Adani Enterprises Limited,0.029,0.029,0.029,0.029,143297,0.0,0.0
1048530600000000000,ACC,ACC Limited,90.947,91.755,89.431,90.947,413195,0.0,0.0
1048530600000000000,AMBUJACEM,Ambuja Cements Limited,13.133,13.4,13.133,13.362,1421602,0.0,0.0
1048617000000000000,ADANIENT,Adani Enterprises Limited,0.029,0.029,0.029,0.029,252826,0.0,0.0
1048617000000000000,ACC,ACC Limited,91.318,93.608,89.263,93.339,812159,0.0,0.0
1048617000000000000,AMBUJACEM,Ambuja Cements Limited,13.387,13.47,13.133,13.4,2495827,0.0,0.0
1048703400000000000,ACC,ACC Limited,91.621,93.979,91.621,93.137,520605,0.0,0.0
1048703400000000000,ADANIENT,Adani Enterprises Limited,0.029,0.029,0.029,0.029,464589,0.0,0.0
1048703400000000000,AMBUJACEM,Ambuja Cements Limited,13.4,13.584,13.394,13.495,1626360,0.0,0.0
1048789800000000000,ADANIENT,Adani Enterprises Limited,0.028,0.029,0.028,0.029,453028,0.0,0.0
1048789800000000000,AMBUJACEM,Ambuja Cements Limited,13.299,13.597,13.299,13.553,821295,0.0,0.0
1048789800000000000,ACC,ACC Limited,92.833,93.709,90.981,93.44,343703,0.0,0.0
1049049000000000000,ACC,ACC Limited,92.294,93.642,91.688,93.305,258068,0.0,0.0
1049049000000000000,AMBUJACEM,Ambuja Cements Limited,13.476,13.591,13.451,13.553,541590,0.0,0.0
1049049000000000000,ADANIENT,Adani Enterprises Limited,0.029,0.029,0.028,0.029,689675,0.0,0.0
1049135400000000000,ACC,ACC Limited,93.305,95.259,92.362,93.777,460007,0.0,0.0
1049135400000000000,ADANIENT,Adani Enterprises Limited,0.029,0.029,0.029,0.029,462358,0.0,0.0
1049135400000000000,AMBUJACEM,Ambuja Cements Limited,13.553,13.851,13.394,13.788,1528822,0.0,0.0
1049221800000000000,ADANIENT,Adani Enterprises Limited,0.029,0.029,0.029,0.029,477207,0.0,0.0
1049221800000000000,ACC,ACC Limited,94.518,95.326,93.911,94.551,175372,0.0,0.0
1049221800000000000,AMBUJACEM,Ambuja Cements Limited,13.851,14.004,13.813,13.902,792112,0.0,0.0
1049308200000000000,ACC,ACC Limited,100.614,100.614,93.507,94.181,402265,0.0,0.0
1049308200000000000,ADANIENT,Adani Enterprises Limited,0.029,0.029,0.029,0.029,484044,0.0,0.0
1049308200000000000,AMBUJACEM,Ambuja Cements Limited,13.934,14.016,13.896,13.972,473032,0.0,0.0
1049394600000000000,ACC,ACC Limited,94.282,95.595,93.642,95.191,453792,0.0,0.0
1049394600000000000,AMBUJACEM,Ambuja Cements Limited,13.807,14.061,13.781,13.972,706035,0.0,0.0
1049394600000000000,ADANIENT,Adani Enterprises Limited,0.029,0.029,0.029,0.029,453367,0.0,0.0
1049653800000000000,ACC,ACC Limited,95.663,96.606,95.023,96.269,265694,0.0,0.0
1049653800000000000,ADANIENT,Adani Enterprises Limited,0.029,0.029,0.029,0.029,455912,0.0,0.0
1049653800000000000,AMBUJACEM,Ambuja Cements Limited,13.921,14.182,13.921,14.156,393877,0.0,0.0
1049740200000000000,ADANIENT,Adani Enterprises Limited,0.029,0.029,0.029,0.029,138965,0.0,0.0
1049740200000000000,ACC,ACC Limited,96.303,97.617,95.09,96.977,366992,0.0,0.0
1049740200000000000,AMBUJACEM,Ambuja Cements Limited,13.985,14.315,13.947,13.997,512610,0.0,0.0
1049826600000000000,ADANIENT,Adani Enterprises Limited,0.029,0.029,0.029,0.029,148908,0.0,0.0
1049826600000000000,AMBUJACEM,Ambuja Cements Limited,14.067,14.067,13.807,13.997,372592,0.0,0.0
1049826600000000000,ACC,ACC Limited,97.01,97.313,95.191,96.202,268388,0.0,0.0
1049913000000000000,AMBUJACEM,Ambuja Cements Limited,14.315,14.315,13.921,13.997,1034775,0.0,0.0
1049913000000000000,ADANIENT,Adani Enterprises Limited,0.029,0.029,0.028,0.028,150787,0.0,0.0
1049913000000000000,ACC,ACC Limited,95.595,96.673,93.642,94.652,286710,0.0,0.0
1049999400000000000,AMBUJACEM,Ambuja Cements Limited,14.277,14.569,13.724,13.794,881160,0.0,0.0
1049999400000000000,ACC,ACC Limited,94.652,95.865,92.934,94.888,180470,0.0,0.0
1049999400000000000,ADANIENT,Adani Enterprises Limited,0.029,0.029,0.028,0.029,138822,0.0,0.0
1050258600000000000,ADANIENT,Adani Enterprises Limited,0.029,0.029,0.029,0.029,0,0.0,0.0
1050345000000000000,ADANIENT,Adani Enterprises Limited,0.029,0.029,0.029,0.029,454542,0.0,0.0
1050345000000000000,AMBUJACEM,Ambuja Cements Limited,14.061,14.264,13.908,14.029,416520,0.0,0.0
1050345000000000000,ACC,ACC Limited,94.854,94.888,90.745,91.318,545909,0.0,0.0
1050431400000000000,AMBUJACEM,Ambuja Cements Limited,13.978,14.175,13.978,14.016,324285,0.0,0.0
1050431400000000000,ACC,ACC Limited,90.61,94.214,90.61,92.126,325510,0.0,0.0
1050431400000000000,ADANIENT,Adani Enterprises Limited,0.029,0.029,0.028,0.029,447182,0.0,0.0
1050517800000000000,ADANIENT,Adani Enterprises Limited,0.029,0.029,0.028,0.028,449453,0.0,0.0
1050517800000000000,AMBUJACEM,Ambuja Cements Limited,14.277,14.277,13.896,13.997,240555,0.0,0.0
1050517800000000000,ACC,ACC Limited,92.901,93.238,91.284,92.564,207400,0.0,0.0
1050604200000000000,ACC,ACC Limited,92.564,92.564,92.564,92.564,0,0.0,0.0
1050604200000000000,AMBUJACEM,Ambuja Cements Limited,13.997,13.997,13.997,13.997,0,0.0,0.0
1050604200000000000,ADANIENT,Adani Enterprises Limited,0.028,0.028,0.028,0.028,0,0.0,0.0
1050863400000000000,ACC,ACC Limited,93.305,93.305,90.004,90.644,701932,0.0,0.0
1050863400000000000,AMBUJACEM,Ambuja Cements Limited,14.061,14.061,13.896,13.934,947137,0.0,0.0
1050863400000000000,ADANIENT,Adani Enterprises Limited,0.029,0.029,0.028,0.028,455207,0.0,0.0
1050949800000000000,ADANIENT,Adani Enterprises Limited,0.029,0.029,0.028,0.029,464067,0.0,0.0
1050949800000000000,ACC,ACC Limited,90.947,92.092,89.431,90.374,466277,0.0,0.0
1050949800000000000,AMBUJACEM,Ambuja Cements Limited,14.15,14.15,13.731,13.985,1189882,0.0,0.0
1051036200000000000,ACC,ACC Limited,92.294,92.294,89.667,90.004,279014,0.0,0.0
1051036200000000000,ADANIENT,Adani Enterprises Limited,0.029,0.029,0.028,0.029,454633,0.0,0.0
1051036200000000000,AMBUJACEM,Ambuja Cements Limited,14.01,14.099,13.959,14.004,1684755,0.0,0.0
1051122600000000000,ACC,ACC Limited,92.126,92.126,87.646,88.32,950139,0.0,0.0
1051122600000000000,AMBUJACEM,Ambuja Cements Limited,13.978,14.213,13.832,14.074,2036055,0.0,0.0
1051122600000000000,ADANIENT,Adani Enterprises Limited,0.029,0.029,0.028,0.029,437918,0.0,0.0
1051209000000000000,AMBUJACEM,Ambuja Cements Limited,14.105,14.105,13.896,13.921,238110,0.0,0.0
1051209000000000000,ACC,ACC Limited,88.926,89.094,85.659,86.231,904526,0.0,0.0
1051209000000000000,ADANIENT,Adani Enterprises Limited,0.028,0.029,0.028,0.028,442289,0.0,0.0
1051468200000000000,ACC,ACC Limited,86.299,87.41,85.356,86.534,589642,0.0,0.0
1051468200000000000,AMBUJACEM,Ambuja Cements Limited,14.277,14.277,13.661,13.972,617632,0.0,0.0
1051468200000000000,ADANIENT,Adani Enterprises Limited,0.028,0.029,0.028,0.029,451241,0.0,0.0
1051554600000000000,AMBUJACEM,Ambuja Cements Limited,13.978,14.004,13.775,13.972,828465,0.0,0.0
1051554600000000000,ACC,ACC Limited,87.444,88.118,86.905,87.242,609556,0.0,0.0
1051554600000000000,ADANIENT,Adani Enterprises Limited,0.028,0.029,0.028,0.028,464380,0.0,0.0
1051641000000000000,ACC,ACC Limited,87.511,88.825,86.433,88.118,681509,0.0,0.0
1051641000000000000,AMBUJACEM,Ambuja Cements Limited,13.978,14.188,13.908,14.112,1787047,0.0,0.0
1051641000000000000,ADANIENT,Adani Enterprises Limited,0.026,0.029,0.026,0.029,439079,0.0,0.0
1051727400000000000,ACC,ACC Limited,88.118,88.118,88.118,88.118,0,0.0,0.0
1051727400000000000,ADANIENT,Adani Enterprises Limited,0.029,0.029,0.029,0.029,0,0.0,0.0
1051727400000000000,AMBUJACEM,Ambuja Cements Limited,14.112,14.112,14.112,14.112,0,0.0,0.0
1051813800000000000,ACC,ACC Limited,88.791,89.061,86.939,87.882,1512524,0.0,0.0
1051813800000000000,AMBUJACEM,Ambuja Cements Limited,14.061,14.105,13.997,14.061,1110705,0.0,0.0
1051813800000000000,ADANIENT,Adani Enterprises Limited,0.029,0.029,0.028,0.028,506475,0.0,0.0
1052073000000000000,AMBUJACEM,Ambuja Cements Limited,14.182,14.182,14.029,14.074,1745175,0.0,0.0
1052073000000000000,ACC,ACC Limited,88.859,89.6,88.118,88.96,502877,0.0,0.0
1052073000000000000,ADANIENT,Adani Enterprises Limited,0.029,0.029,0.029,0.029,528109,0.0,0.0
1052159400000000000,ACC,ACC Limited,90.038,90.476,89.094,90.105,703249,0.0,0.0
1052159400000000000,AMBUJACEM,Ambuja Cements Limited,13.299,14.62,13.299,14.557,4204155,0.0,0.0
1052159400000000000,ADANIENT,Adani Enterprises Limited,0.029,0.03,0.029,0.029,597918,0.0,0.0
1052245800000000000,ADANIENT,Adani Enterprises Limited,0.029,0.03,0.029,0.029,524703,0.0,0.0
1052245800000000000,AMBUJACEM,Ambuja Cements Limited,14.647,14.789,14.427,14.725,5231737,0.4,0.0
1052245800000000000,ACC,ACC Limited,89.6,90.475,88.724,89.128,1034573,0.0,0.0
1052332200000000000,AMBUJACEM,Ambuja Cements Limited,14.744,15.197,14.705,14.977,6081292,0.0,0.0
1052332200000000000,ADANIENT,Adani Enterprises Limited,0.029,0.029,0.029,0.029,460231,0.0,0.0
1052332200000000000,ACC,ACC Limited,89.398,90.374,87.275,87.646,684586,0.0,0.0
1052418600000000000,ACC,ACC Limited,87.579,88.454,86.77,87.208,386546,0.0,0.0
1052418600000000000,ADANIENT,Adani Enterprises Limited,0.029,0.029,0.029,0.029,496623,0.0,0.0
1052418600000000000,AMBUJACEM,Ambuja Cements Limited,14.828,14.919,14.634,14.692,1351875,0.0,0.0
1052677800000000000,ADANIENT,Adani Enterprises Limited,0.029,0.029,0.029,0.029,422678,0.0,0.0
1052677800000000000,ACC,ACC Limited,87.68,87.916,86.939,87.208,280582,0.0,0.0
1052677800000000000,AMBUJACEM,Ambuja Cements Limited,14.744,14.88,14.602,14.641,907252,0.0,0.0
1052764200000000000,ACC,ACC Limited,87.646,88.825,87.107,88.421,413421,0.0,0.0
1052764200000000000,ADANIENT,Adani Enterprises Limited,0.029,0.029,0.029,0.029,459265,0.0,0.0
1052764200000000000,AMBUJACEM,Ambuja Cements Limited,14.66,15.003,14.66,14.815,1994302,0.0,0.0
1052850600000000000,AMBUJACEM,Ambuja Cements Limited,14.615,14.867,14.615,14.66,1185030,0.0,0.0
1052850600000000000,ADANIENT,Adani Enterprises Limited,0.029,0.03,0.029,0.03,550409,0.0,0.0
1052850600000000000,ACC,ACC Limited,87.848,89.499,87.848,88.96,238348,0.0,0.0
1052937000000000000,ACC,ACC Limited,89.195,90.61,89.195,90.408,372068,0.0,0.0
1052937000000000000,AMBUJACEM,Ambuja Cements Limited,14.815,14.841,14.615,14.796,1659577,0.0,0.0
1052937000000000000,ADANIENT,Adani Enterprises Limited,0.03,0.036,0.03,0.036,562100,0.0,0.0
1053023400000000000,ADANIENT,Adani Enterprises Limited,0.038,0.043,0.037,0.042,1487652,0.0,0.0
1053023400000000000,ACC,ACC Limited,90.947,90.947,89.297,89.835,466637,0.0,0.0
1053023400000000000,AMBUJACEM,Ambuja Cements Limited,14.873,15.255,14.789,15.171,3327397,0.0,0.0
1053282600000000000,ACC,ACC Limited,89.734,91.486,89.297,89.6,751122,0.0,0.0
1053282600000000000,AMBUJACEM,Ambuja Cements Limited,15.177,15.501,14.919,15.346,6240112,0.0,0.0
1053282600000000000,ADANIENT,Adani Enterprises Limited,0.043,0.044,0.042,0.043,1357833,0.0,0.0
1053369000000000000,ADANIENT,Adani Enterprises Limited,0.04,0.042,0.04,0.041,686595,0.0,0.0
1053369000000000000,ACC,ACC Limited,88.926,90.341,88.926,89.734,640037,0.0,0.0
1053369000000000000,AMBUJACEM,Ambuja Cements Limited,15.139,15.54,15.132,15.326,4468627,0.0,0.0
1053455400000000000,AMBUJACEM,Ambuja Cements Limited,15.346,15.462,15.261,15.307,3215677,0.0,0.0
1053455400000000000,ADANIENT,Adani Enterprises Limited,0.04,0.042,0.04,0.041,665392,0.0,0.0
1053455400000000000,ACC,ACC Limited,89.734,94.854,89.734,91.351,777375,0.0,0.0
1053541800000000000,ADANIENT,Adani Enterprises Limited,0.042,0.042,0.041,0.042,462658,0.0,0.0
1053541800000000000,ACC,ACC Limited,91.823,92.598,90.947,91.318,372126,0.0,0.0
1053541800000000000,AMBUJACEM,Ambuja Cements Limited,15.1,15.423,15.1,15.223,3530505,0.0,0.0
1053628200000000000,ACC,ACC Limited,91.958,92.16,90.88,91.419,503220,0.0,0.0
1053628200000000000,AMBUJACEM,Ambuja Cements Limited,15.52,15.52,14.925,15.029,2035575,0.0,0.0
1053628200000000000,ADANIENT,Adani Enterprises Limited,0.042,0.042,0.041,0.042,466651,0.0,0.0
1053887400000000000,ADANIENT,Adani Enterprises Limited,0.042,0.042,0.041,0.041,442172,0.0,0.0
1053887400000000000,ACC,ACC Limited,92.227,95.259,91.654,94.652,1347362,0.0,0.0
1053887400000000000,AMBUJACEM,Ambuja Cements Limited,15.074,15.333,15.003,15.242,2098005,0.0,0.0
1053973800000000000,ADANIENT,Adani Enterprises Limited,0.042,0.042,0.039,0.04,487398,0.0,0.0
1053973800000000000,ACC,ACC Limited,95.326,96.134,94.383,94.888,958251,0.0,0.0
1053973800000000000,AMBUJACEM,Ambuja Cements Limited,15.19,15.346,15.009,15.093,1190370,0.0,0.0
1054060200000000000,ACC,ACC Limited,95.057,96.202,94.046,94.686,307927,0.0,0.0
1054060200000000000,AMBUJACEM,Ambuja Cements Limited,15.113,15.113,14.841,14.919,711990,0.0,0.0
1054060200000000000,ADANIENT,Adani Enterprises Limited,0.04,0.04,0.039,0.04,425300,0.0,0.0
1054146600000000000,ADANIENT,Adani Enterprises Limited,0.04,0.04,0.039,0.039,451032,0.0,0.0
1054146600000000000,AMBUJACEM,Ambuja Cements Limited,15.003,15.119,14.764,14.899,2606280,0.0,0.0
1054146600000000000,ACC,ACC Limited,94.989,98.964,94.753,98.56,1602299,0.0,0.0
1054233000000000000,ACC,ACC Limited,100.379,100.379,97.684,98.054,501747,0.0,0.0
1054233000000000000,AMBUJACEM,Ambuja Cements Limited,14.919,15.585,14.919,15.274,4145805,0.0,0.0
1054233000000000000,ADANIENT,Adani Enterprises Limited,0.04,0.04,0.039,0.039,451358,0.0,0.0
1054492200000000000,ACC,ACC Limited,98.358,101.221,98.088,100.682,952801,0.0,0.0
1054492200000000000,ADANIENT,Adani Enterprises Limited,0.039,0.04,0.039,0.04,488911,0.0,0.0
1054492200000000000,AMBUJACEM,Ambuja Cements Limited,15.953,15.979,15.468,15.85,6160927,0.0,0.0
1054578600000000000,ACC,ACC Limited,100.715,100.918,97.92,100.109,676369,0.0,0.0
1054578600000000000,ADANIENT,Adani Enterprises Limited,0.04,0.04,0.039,0.039,502338,0.0,0.0
1054578600000000000,AMBUJACEM,Ambuja Cements Limited,15.889,15.992,15.649,15.798,2144325,0.0,0.0
1054665000000000000,ADANIENT,Adani Enterprises Limited,0.039,0.04,0.039,0.039,469939,0.0,0.0
1054665000000000000,AMBUJACEM,Ambuja Cements Limited,15.863,15.928,15.701,15.759,749407,0.0,0.0
1054665000000000000,ACC,ACC Limited,100.379,101.052,99.435,99.907,238068,0.0,0.0
1054751400000000000,ACC,ACC Limited,100.715,101.221,98.358,98.762,535239,0.0,0.0
1054751400000000000,AMBUJACEM,Ambuja Cements Limited,15.604,15.863,15.604,15.708,2057070,0.0,0.0
1054751400000000000,ADANIENT,Adani Enterprises Limited,0.04,0.041,0.04,0.04,481839,0.0,0.0
1054837800000000000,AMBUJACEM,Ambuja Cements Limited,15.695,16.083,15.695,15.947,2682922,0.0,0.0
1054837800000000000,ADANIENT,Adani Enterprises Limited,0.041,0.043,0.041,0.042,519901,0.0,0.0
1054837800000000000,ACC,ACC Limited,98.358,100.513,98.358,99.806,320114,0.0,0.0
1055097000000000000,AMBUJACEM,Ambuja Cements Limited,16.018,16.128,15.915,16.018,4462905,0.0,0.0
1055097000000000000,ACC,ACC Limited,100.648,103.208,99.873,102.332,931572,0.0,0.0
1055097000000000000,ADANIENT,Adani Enterprises Limited,0.042,0.042,0.041,0.041,498176,0.0,0.0
1055183400000000000,AMBUJACEM,Ambuja Cements Limited,16.031,16.264,15.953,15.979,3292537,0.0,0.0
1055183400000000000,ADANIENT,Adani Enterprises Limited,0.04,0.041,0.04,0.04,477611,0.0,0.0
1055183400000000000,ACC,ACC Limited,103.309,103.309,98.795,99.2,710366,0.0,0.0
1055269800000000000,ADANIENT,Adani Enterprises Limited,0.04,0.041,0.039,0.04,486210,0.0,0.0
1055269800000000000,ACC,ACC Limited,99.638,100.682,98.358,99.604,674114,0.0,0.0
1055269800000000000,AMBUJACEM,Ambuja Cements Limited,16.037,16.122,15.746,15.824,2655795,0.0,0.0
1055356200000000000,ACC,ACC Limited,100.244,100.547,99.233,99.537,219866,0.0,0.0
1055356200000000000,AMBUJACEM,Ambuja Cements Limited,15.889,15.992,15.63,15.74,4775002,0.0,0.0
1055356200000000000,ADANIENT,Adani Enterprises Limited,0.04,0.04,0.04,0.04,456068,0.0,0.0
1055442600000000000,AMBUJACEM,Ambuja Cements Limited,15.94,16.122,15.779,16.037,2258707,0.0,0.0
1055442600000000000,ACC,ACC Limited,99.873,100.985,98.897,99.233,432875,0.0,0.0
1055442600000000000,ADANIENT,Adani Enterprises Limited,0.041,0.041,0.039,0.04,483862,0.0,0.0
1055701800000000000,AMBUJACEM,Ambuja Cements Limited,16.037,16.225,15.94,16.05,2550412,0.0,0.0
1055701800000000000,ACC,ACC Limited,98.391,99.907,97.953,98.155,382163,0.0,0.0
1055701800000000000,ADANIENT,Adani Enterprises Limited,0.04,0.04,0.039,0.039,473579,0.0,0.0
1055788200000000000,AMBUJACEM,Ambuja Cements Limited,15.96,16.839,15.953,16.704,5703727,0.0,0.0
1055788200000000000,ACC,ACC Limited,104.421,104.421,98.795,103.511,1866736,0.0,0.0
1055788200000000000,ADANIENT,Adani Enterprises Limited,0.04,0.041,0.04,0.04,484083,0.0,0.0
1055874600000000000,ACC,ACC Limited,105.027,109.339,104.084,108.395,2951867,0.0,0.0
1055874600000000000,ADANIENT,Adani Enterprises Limited,0.04,0.042,0.039,0.041,582651,0.0,0.0
1055874600000000000,AMBUJACEM,Ambuja Cements Limited,17.247,17.253,16.684,16.775,4521727,0.0,0.0
1055961000000000000,ADANIENT,Adani Enterprises Limited,0.042,0.042,0.041,0.041,599301,0.0,0.0
1055961000000000000,ACC,ACC Limited,107.789,110.484,106.61,108.059,1173268,0.0,0.0
1055961000000000000,AMBUJACEM,Ambuja Cements Limited,16.988,17.156,16.51,16.736,1924530,0.0,0.0
1056047400000000000,ADANIENT,Adani Enterprises Limited,0.042,0.043,0.042,0.043,657850,0.0,0.0
1056047400000000000,ACC,ACC Limited,107.115,108.227,105.532,106.745,472818,0.0,0.0
1056047400000000000,AMBUJACEM,Ambuja Cements Limited,16.607,16.898,16.471,16.626,985147,0.0,0.0
1056306600000000000,ADANIENT,Adani Enterprises Limited,0.044,0.044,0.042,0.042,671237,0.0,0.0
1056306600000000000,AMBUJACEM,Ambuja Cements Limited,16.729,16.988,16.6,16.691,2353875,0.0,0.0
1056306600000000000,ACC,ACC Limited,106.475,107.991,105.195,105.465,429446,0.0,0.0
1056393000000000000,ADANIENT,Adani Enterprises Limited,0.042,0.043,0.042,0.042,510728,0.0,0.0
1056393000000000000,ACC,ACC Limited,105.094,106.981,104.555,105.802,818737,0.0,0.0
1056393000000000000,AMBUJACEM,Ambuja Cements Limited,16.639,16.716,16.251,16.341,2876182,0.0,0.0
1056479400000000000,ACC,ACC Limited,106.61,112.303,105.499,111.393,2472950,0.0,0.0
1056479400000000000,ADANIENT,Adani Enterprises Limited,0.042,0.043,0.042,0.043,382815,0.0,0.0
1056479400000000000,AMBUJACEM,Ambuja Cements Limited,16.587,16.716,16.341,16.594,2519475,0.0,0.0
1056565800000000000,ACC,ACC Limited,111.831,113.65,110.147,113.044,2237561,0.0,0.0
1056565800000000000,AMBUJACEM,Ambuja Cements Limited,16.807,17.014,16.729,16.923,4990590,0.0,0.0
1056565800000000000,ADANIENT,Adani Enterprises Limited,0.043,0.045,0.042,0.044,569185,0.0,0.0
1056652200000000000,ACC,ACC Limited,112.505,115.638,111.191,114.998,1932626,0.0,0.0
1056652200000000000,ADANIENT,Adani Enterprises Limited,0.046,0.047,0.045,0.046,616590,0.0,0.0
1056652200000000000,AMBUJACEM,Ambuja Cements Limited,17.072,17.79,16.988,17.674,7951215,0.0,0.0
1056911400000000000,ADANIENT,Adani Enterprises Limited,0.047,0.048,0.046,0.046,792810,0.0,0.0
1056911400000000000,ACC,ACC Limited,115.613,116.741,113.835,114.314,991869,2.5,0.0
1056911400000000000,AMBUJACEM,Ambuja Cements Limited,17.674,18.126,17.589,17.719,4477627,0.0,0.0
1056997800000000000,ADANIENT,Adani Enterprises Limited,0.046,0.048,0.046,0.046,639804,0.0,0.0
1056997800000000000,ACC,ACC Limited,113.562,114.177,111.1,111.75,932016,0.0,0.0
1056997800000000000,AMBUJACEM,Ambuja Cements Limited,17.803,17.803,16.484,17.214,1960830,0.0,0.0
1057084200000000000,ADANIENT,Adani Enterprises Limited,0.047,0.047,0.046,0.046,523164,0.0,0.0
1057084200000000000,ACC,ACC Limited,111.374,114.656,111.374,112.844,1191965,0.0,0.0
1057084200000000000,AMBUJACEM,Ambuja Cements Limited,17.337,17.751,17.253,17.421,2473530,0.0,0.0
1057170600000000000,AMBUJACEM,Ambuja Cements Limited,17.415,17.848,17.415,17.583,2232060,0.0,0.0
1057170600000000000,ACC,ACC Limited,115.032,116.912,113.22,115.237,1606665,0.0,0.0
1057170600000000000,ADANIENT,Adani Enterprises Limited,0.047,0.049,0.047,0.047,704628,0.0,0.0
1057257000000000000,ACC,ACC Limited,116.604,120.194,114.861,115.374,1192160,0.0,0.0
1057257000000000000,AMBUJACEM,Ambuja Cements Limited,17.505,18.01,17.26,17.538,3146617,0.0,0.0
1057257000000000000,ADANIENT,Adani Enterprises Limited,0.048,0.048,0.047,0.047,572121,0.0,0.0
1057516200000000000,AMBUJACEM,Ambuja Cements Limited,17.505,17.738,17.376,17.454,2782972,0.0,0.0
1057516200000000000,ACC,ACC Limited,112.468,116.912,112.468,116.16,1146371,0.0,0.0
1057516200000000000,ADANIENT,Adani Enterprises Limited,0.048,0.048,0.047,0.048,491365,0.0,0.0
1057602600000000000,ADANIENT,Adani Enterprises Limited,0.048,0.048,0.047,0.047,498593,0.0,0.0
1057602600000000000,AMBUJACEM,Ambuja Cements Limited,18.1,18.1,17.376,17.486,2833650,0.0,0.0
1057602600000000000,ACC,ACC Limited,118.279,118.86,115.544,116.331,1484160,0.0,0.0
1057689000000000000,ADANIENT,Adani Enterprises Limited,0.047,0.047,0.044,0.045,548882,0.0,0.0
1057689000000000000,ACC,ACC Limited,116.912,116.912,113.835,114.348,673363,0.0,0.0
1057689000000000000,AMBUJACEM,Ambuja Cements Limited,17.583,17.583,16.859,17.001,1205640,0.0,0.0
1057775400000000000,ACC,ACC Limited,115.203,120.501,114.04,119.578,1343111,0.0,0.0
1057775400000000000,ADANIENT,Adani Enterprises Limited,0.045,0.046,0.044,0.045,505966,0.0,0.0
1057775400000000000,AMBUJACEM,Ambuja Cements Limited,17.505,17.505,16.859,17.208,1529265,0.0,0.0
1057861800000000000,ACC,ACC Limited,118.553,120.911,117.083,117.766,909409,0.0,0.0
1057861800000000000,ADANIENT,Adani Enterprises Limited,0.045,0.046,0.045,0.045,515869,0.0,0.0
1057861800000000000,AMBUJACEM,Ambuja Cements Limited,17.247,17.441,16.859,16.956,1588755,0.0,0.0
1058121000000000000,ACC,ACC Limited,120.33,123.202,118.279,122.552,1684733,0.0,0.0
1058121000000000000,ADANIENT,Adani Enterprises Limited,0.046,0.046,0.046,0.046,508771,0.0,0.0
1058121000000000000,AMBUJACEM,Ambuja Cements Limited,17.234,17.415,17.072,17.286,1714965,0.0,0.0
1058207400000000000,AMBUJACEM,Ambuja Cements Limited,17.674,17.719,17.027,17.324,3386362,0.0,0.0
1058207400000000000,ADANIENT,Adani Enterprises Limited,0.046,0.046,0.044,0.045,478146,0.0,0.0
1058207400000000000,ACC,ACC Limited,122.997,124.056,118.279,121.356,1199990,0.0,0.0
1058293800000000000,ADANIENT,Adani Enterprises Limited,0.045,0.045,0.045,0.045,443999,0.0,0.0
1058293800000000000,ACC,ACC Limited,121.322,125.458,119.92,124.398,1612217,0.0,0.0
1058293800000000000,AMBUJACEM,Ambuja Cements Limited,17.622,18.029,17.331,17.764,3397777,0.0,0.0
1058380200000000000,AMBUJACEM,Ambuja Cements Limited,17.977,18.437,17.764,17.842,6150832,0.0,0.0
1058380200000000000,ACC,ACC Limited,125.8,126.176,120.467,121.39,1600662,0.0,0.0
1058380200000000000,ADANIENT,Adani Enterprises Limited,0.045,0.046,0.044,0.045,442981,0.0,0.0
1058466600000000000,ACC,ACC Limited,122.381,122.894,117.937,119.305,1518748,0.0,0.0
1058466600000000000,AMBUJACEM,Ambuja Cements Limited,17.674,18.236,17.525,17.965,3896422,0.0,0.0
1058466600000000000,ADANIENT,Adani Enterprises Limited,0.044,0.045,0.043,0.044,435883,0.0,0.0
1058725800000000000,ACC,ACC Limited,119.51,121.561,118.348,119.168,1291741,0.0,0.0
1058725800000000000,AMBUJACEM,Ambuja Cements Limited,18.107,18.656,18.023,18.191,6768472,0.0,0.0
1058725800000000000,ADANIENT,Adani Enterprises Limited,0.044,0.044,0.043,0.044,445225,0.0,0.0
1058812200000000000,ACC,ACC Limited,116.912,118.587,113.049,114.245,1069288,0.0,0.0
1058812200000000000,AMBUJACEM,Ambuja Cements Limited,17.35,18.281,17.35,17.615,2740642,0.0,0.0
1058812200000000000,ADANIENT,Adani Enterprises Limited,0.043,0.043,0.042,0.043,439693,0.0,0.0
1058898600000000000,AMBUJACEM,Ambuja Cements Limited,17.751,17.868,17.286,17.57,1872870,0.0,0.0
1058898600000000000,ADANIENT,Adani Enterprises Limited,0.043,0.044,0.042,0.043,446439,0.0,0.0
1058898600000000000,ACC,ACC Limited,114.929,116.091,111.306,113.015,663123,0.0,0.0
1058985000000000000,ADANIENT,Adani Enterprises Limited,0.043,0.044,0.043,0.043,440319,0.0,0.0
1058985000000000000,ACC,ACC Limited,116.228,117.732,113.869,117.117,3506801,0.0,0.0
1058985000000000000,AMBUJACEM,Ambuja Cements Limited,17.635,17.803,17.505,17.712,2535630,0.0,0.0
1059071400000000000,AMBUJACEM,Ambuja Cements Limited,18.1,18.559,17.764,18.424,5783430,0.0,0.0
1059071400000000000,ADANIENT,Adani Enterprises Limited,0.044,0.044,0.043,0.044,460962,0.0,0.0
1059071400000000000,ACC,ACC Limited,117.596,122.587,117.527,122.005,2038805,0.0,0.0
1059330600000000000,AMBUJACEM,Ambuja Cements Limited,18.527,18.799,18.191,18.268,3450712,0.0,0.0
1059330600000000000,ACC,ACC Limited,124.432,125.697,121.869,122.484,1020071,0.0,0.0
1059330600000000000,ADANIENT,Adani Enterprises Limited,0.044,0.045,0.044,0.045,491247,0.0,0.0
1059417000000000000,AMBUJACEM,Ambuja Cements Limited,18.165,18.876,17.958,18.656,4804627,0.0,0.0
1059417000000000000,ADANIENT,Adani Enterprises Limited,0.045,0.045,0.044,0.045,477899,0.0,0.0
1059417000000000000,ACC,ACC Limited,121.014,129.013,120.467,127.099,1828879,0.0,0.0
1059503400000000000,AMBUJACEM,Ambuja Cements Limited,18.967,19.452,18.838,19.374,8142292,0.0,0.0
1059503400000000000,ACC,ACC Limited,129.287,137.012,128.877,135.782,4817606,0.0,0.0
1059503400000000000,ADANIENT,Adani Enterprises Limited,0.046,0.046,0.044,0.044,517644,0.0,0.0
1059589800000000000,ADANIENT,Adani Enterprises Limited,0.043,0.044,0.043,0.043,504896,0.0,0.0
1059589800000000000,ACC,ACC Limited,136.055,136.671,132.295,132.808,1917376,0.0,0.0
1059589800000000000,AMBUJACEM,Ambuja Cements Limited,19.452,19.995,19.316,19.575,9959167,0.0,0.0
1059676200000000000,ADANIENT,Adani Enterprises Limited,0.042,0.044,0.042,0.043,487594,0.0,0.0
1059676200000000000,ACC,ACC Limited,134.141,139.816,133.081,138.209,3422173,0.0,0.0
1059676200000000000,AMBUJACEM,Ambuja Cements Limited,19.963,20.331,19.665,20.066,6682192,0.0,0.0
1059935400000000000,ACC,ACC Limited,138.106,142.14,136.739,139.303,2640723,0.0,0.0
1059935400000000000,AMBUJACEM,Ambuja Cements Limited,19.833,20.642,19.833,20.273,4866675,0.0,0.0
1059935400000000000,ADANIENT,Adani Enterprises Limited,0.043,0.043,0.042,0.043,475980,0.0,0.0
1060021800000000000,AMBUJACEM,Ambuja Cements Limited,20.396,20.512,19.032,19.284,8040817,0.0,0.0
1060021800000000000,ACC,ACC Limited,140.534,141.388,131.782,133.15,4345221,0.0,0.0
1060021800000000000,ADANIENT,Adani Enterprises Limited,0.043,0.044,0.043,0.043,506853,0.0,0.0
1060108200000000000,AMBUJACEM,Ambuja Cements Limited,18.902,19.652,18.902,19.381,8813850,0.0,0.0
1060108200000000000,ADANIENT,Adani Enterprises Limited,0.043,0.044,0.043,0.043,441976,0.0,0.0
1060108200000000000,ACC,ACC Limited,126.586,137.218,126.586,135.303,3811401,0.0,0.0
1060194600000000000,ADANIENT,Adani Enterprises Limited,0.043,0.043,0.043,0.043,443411,0.0,0.0
1060194600000000000,ACC,ACC Limited,137.423,138.106,134.79,136.876,2502414,0.0,0.0
1060194600000000000,AMBUJACEM,Ambuja Cements Limited,19.484,19.814,19.316,19.678,8651310,0.0,0.0
1060281000000000000,AMBUJACEM,Ambuja Cements Limited,19.917,20.17,19.51,19.963,4807867,0.0,0.0
1060281000000000000,ACC,ACC Limited,138.756,141.798,136.055,140.739,4424436,0.0,0.0
1060281000000000000,ADANIENT,Adani Enterprises Limited,0.044,0.044,0.043,0.043,413818,0.0,0.0
1060540200000000000,ACC,ACC Limited,141.833,143.849,138.79,141.012,3611392,0.0,0.0
1060540200000000000,AMBUJACEM,Ambuja Cements Limited,20.079,20.221,19.704,19.937,4235827,0.0,0.0
1060540200000000000,ADANIENT,Adani Enterprises Limited,0.043,0.046,0.043,0.045,590454,0.0,0.0
1060626600000000000,AMBUJACEM,Ambuja Cements Limited,20.092,20.131,19.581,19.769,2787750,0.0,0.0
1060626600000000000,ADANIENT,Adani Enterprises Limited,0.046,0.048,0.046,0.047,684312,0.0,0.0
1060626600000000000,ACC,ACC Limited,141.115,141.696,136.876,138.346,3117300,0.0,0.0
1060713000000000000,AMBUJACEM,Ambuja Cements Limited,19.594,20.338,19.594,20.293,3404002,0.0,0.0
1060713000000000000,ADANIENT,Adani Enterprises Limited,0.048,0.048,0.047,0.047,636111,0.0,0.0
1060713000000000000,ACC,ACC Limited,139.064,143.405,137.115,143.029,4148779,0.0,0.0
1060799400000000000,AMBUJACEM,Ambuja Cements Limited,20.512,20.519,20.014,20.157,4860855,0.0,0.0
1060799400000000000,ADANIENT,Adani Enterprises Limited,0.047,0.048,0.046,0.047,535964,0.0,0.0
1060799400000000000,ACC,ACC Limited,144.943,146.926,140.26,141.08,3803445,0.0,0.0
1060885800000000000,ADANIENT,Adani Enterprises Limited,0.047,0.047,0.047,0.047,0,0.0,0.0
1060885800000000000,AMBUJACEM,Ambuja Cements Limited,20.157,20.157,20.157,20.157,0,0.0,0.0
1060885800000000000,ACC,ACC Limited,141.08,141.08,141.08,141.08,0,0.0,0.0
1061145000000000000,AMBUJACEM,Ambuja Cements Limited,20.35,20.429,19.883,20.047,5479785,0.533,0.0
1061145000000000000,ADANIENT,Adani Enterprises Limited,0.047,0.047,0.046,0.046,525499,0.0,0.0
1061145000000000000,ACC,ACC Limited,141.798,144.533,140.499,143.029,3023998,0.0,0.0
1061231400000000000,AMBUJACEM,Ambuja Cements Limited,20.396,20.698,20.001,20.284,8036310,0.0,0.0
1061231400000000000,ACC,ACC Limited,144.943,150.139,142.961,147.097,6674189,0.0,0.0
1061231400000000000,ADANIENT,Adani Enterprises Limited,0.045,0.046,0.045,0.045,485519,0.0,0.0
1061317800000000000,AMBUJACEM,Ambuja Cements Limited,20.573,20.738,20.139,20.231,6834847,0.0,0.0
1061317800000000000,ADANIENT,Adani Enterprises Limited,0.045,0.046,0.045,0.045,476046,0.0,0.0
1061317800000000000,ACC,ACC Limited,148.054,150.96,146.071,148.601,4060704,0.0,0.0
1061404200000000000,ADANIENT,Adani Enterprises Limited,0.046,0.046,0.045,0.046,465437,0.0,0.0
1061404200000000000,ACC,ACC Limited,148.943,151.404,147.131,149.285,4587142,0.0,0.0
1061404200000000000,AMBUJACEM,Ambuja Cements Limited,20.521,20.573,20.179,20.448,5094180,0.0,0.0
1061490600000000000,ACC,ACC Limited,150.413,151.917,147.165,148.704,2926373,0.0,0.0
1061490600000000000,AMBUJACEM,Ambuja Cements Limited,20.613,20.876,20.271,20.442,5554965,0.0,0.0
1061490600000000000,ADANIENT,Adani Enterprises Limited,0.048,0.048,0.045,0.045,515896,0.0,0.0
1061749800000000000,ACC,ACC Limited,149.729,150.037,137.491,141.662,3089299,0.0,0.0
1061749800000000000,ADANIENT,Adani Enterprises Limited,0.045,0.046,0.043,0.044,477794,0.0,0.0
1061749800000000000,AMBUJACEM,Ambuja Cements Limited,20.692,20.692,18.948,19.475,4830600,0.0,0.0
1061836200000000000,ACC,ACC Limited,142.14,146.994,141.32,146.106,2608349,0.0,0.0
1061836200000000000,ADANIENT,Adani Enterprises Limited,0.042,0.045,0.042,0.044,460688,0.0,0.0
1061836200000000000,AMBUJACEM,Ambuja Cements Limited,19.922,20.06,19.475,19.962,3813210,0.0,0.0
1061922600000000000,ADANIENT,Adani Enterprises Limited,0.045,0.045,0.044,0.045,451776,0.0,0.0
1061922600000000000,AMBUJACEM,Ambuja Cements Limited,20.179,20.837,20.008,20.698,8239125,0.0,0.0
1061922600000000000,ACC,ACC Limited,148.909,148.909,145.388,146.174,2208888,0.0,0.0
1062009000000000000,ADANIENT,Adani Enterprises Limited,0.045,0.045,0.045,0.045,472496,0.0,0.0
1062009000000000000,AMBUJACEM,Ambuja Cements Limited,20.705,20.705,19.613,19.777,13219102,0.0,0.0
1062009000000000000,ACC,ACC Limited,144.943,144.943,139.474,140.123,4599912,0.0,0.0
1062095400000000000,ADANIENT,Adani Enterprises Limited,0.046,0.047,0.045,0.045,533576,0.0,0.0
1062095400000000000,ACC,ACC Limited,141.525,147.507,140.841,145.251,4280955,0.0,0.0
1062095400000000000,AMBUJACEM,Ambuja Cements Limited,20.126,20.619,19.837,20.264,6918472,0.0,0.0
1062354600000000000,AMBUJACEM,Ambuja Cements Limited,20.613,21.396,20.205,21.1,20359657,0.0,0.0
1062354600000000000,ACC,ACC Limited,146.926,149.524,146.174,148.533,3603215,0.0,0.0
1062354600000000000,ADANIENT,Adani Enterprises Limited,0.046,0.054,0.046,0.052,1085055,0.0,0.0
1062441000000000000,ACC,ACC Limited,151.165,154.071,149.456,150.926,5225769,0.0,0.0
1062441000000000000,ADANIENT,Adani Enterprises Limited,0.054,0.054,0.05,0.051,1033579,0.0,0.0
1062441000000000000,AMBUJACEM,Ambuja Cements Limited,21.264,21.481,20.659,20.797,12002670,0.0,0.0
1062527400000000000,AMBUJACEM,Ambuja Cements Limited,20.962,21.054,20.139,20.231,6383707,0.0,0.0
1062527400000000000,ACC,ACC Limited,151.644,152.361,145.012,146.003,4056482,0.0,0.0
1062527400000000000,ADANIENT,Adani Enterprises Limited,0.051,0.053,0.05,0.05,717337,0.0,0.0
1062613800000000000,ACC,ACC Limited,146.858,148.909,142.961,145.012,2589748,0.0,0.0
1062613800000000000,ADANIENT,Adani Enterprises Limited,0.575,0.579,0.555,0.56,534555,1.5,0.0
1062613800000000000,AMBUJACEM,Ambuja Cements Limited,20.218,20.968,19.685,19.837,6920497,0.0,0.0
1062700200000000000,ADANIENT,Adani Enterprises Limited,0.566,0.574,0.555,0.563,566380,0.0,0.0
1062700200000000000,AMBUJACEM,Ambuja Cements Limited,19.942,20.573,19.883,20.35,4002825,0.0,0.0
1062700200000000000,ACC,ACC Limited,146.037,148.293,143.644,147.644,2332854,0.0,0.0
1062959400000000000,ADANIENT,Adani Enterprises Limited,0.576,0.582,0.561,0.565,487763,0.0,0.0
1062959400000000000,AMBUJACEM,Ambuja Cements Limited,20.31,21.087,20.31,20.981,6359437,0.0,0.0
1062959400000000000,ACC,ACC Limited,149.319,151.37,148.396,148.806,2248552,0.0,0.0
1063045800000000000,ADANIENT,Adani Enterprises Limited,0.576,0.586,0.553,0.563,536760,0.0,0.0
1063045800000000000,AMBUJACEM,Ambuja Cements Limited,21.054,21.192,20.244,20.402,4607587,0.0,0.0
1063045800000000000,ACC,ACC Limited,150.071,150.413,145.695,146.721,2139290,0.0,0.0
1063132200000000000,AMBUJACEM,Ambuja Cements Limited,20.389,20.626,20.264,20.527,3773722,0.0,0.0
1063132200000000000,ADANIENT,Adani Enterprises Limited,0.558,0.571,0.555,0.562,476098,0.0,0.0
1063132200000000000,ACC,ACC Limited,148.943,148.943,145.627,147.37,2006471,0.0,0.0
1063218600000000000,AMBUJACEM,Ambuja Cements Limited,20.613,20.652,20.179,20.251,4061745,0.0,0.0
1063218600000000000,ADANIENT,Adani Enterprises Limited,0.56,0.576,0.552,0.558,496519,0.0,0.0
1063218600000000000,ACC,ACC Limited,147.678,149.387,146.003,146.413,1956663,0.0,0.0
1063305000000000000,ACC,ACC Limited,147.61,147.849,141.217,141.901,3023943,0.0,0.0
1063305000000000000,AMBUJACEM,Ambuja Cements Limited,20.442,20.521,19.869,19.975,3813810,0.0,0.0
1063305000000000000,ADANIENT,Adani Enterprises Limited,0.568,0.574,0.555,0.561,489472,0.0,0.0
1063564200000000000,ADANIENT,Adani Enterprises Limited,0.569,0.569,0.54,0.548,443072,0.0,0.0
1063564200000000000,AMBUJACEM,Ambuja Cements Limited,19.692,19.955,18.837,18.968,3640770,0.0,0.0
1063564200000000000,ACC,ACC Limited,142.14,142.14,132.398,134.073,3147895,0.0,0.0
1063650600000000000,AMBUJACEM,Ambuja Cements Limited,18.6,19.008,18.008,18.915,5911102,0.0,0.0
1063650600000000000,ADANIENT,Adani Enterprises Limited,0.538,0.545,0.531,0.537,484658,0.0,0.0
1063650600000000000,ACC,ACC Limited,141.867,141.867,128.261,136.466,2448682,0.0,0.0
1063737000000000000,AMBUJACEM,Ambuja Cements Limited,19.159,19.271,18.639,18.902,5120280,0.0,0.0
1063737000000000000,ADANIENT,Adani Enterprises Limited,0.536,0.557,0.534,0.539,437070,0.0,0.0
1063737000000000000,ACC,ACC Limited,137.662,139.405,128.432,130.688,2452744,0.0,0.0
1063823400000000000,AMBUJACEM,Ambuja Cements Limited,18.771,18.863,17.626,18.08,8792557,0.0,0.0
1063823400000000000,ADANIENT,Adani Enterprises Limited,0.537,0.542,0.518,0.522,469521,0.0,0.0
1063823400000000000,ACC,ACC Limited,131.338,131.338,123.886,124.911,3667267,0.0,0.0
1063909800000000000,ADANIENT,Adani Enterprises Limited,0.531,0.533,0.513,0.521,407750,0.0,0.0
1063909800000000000,AMBUJACEM,Ambuja Cements Limited,18.402,18.6,17.455,18.034,6919590,0.0,0.0
1063909800000000000,ACC,ACC Limited,126.689,129.082,122.074,125.424,3929079,0.0,0.0
1064169000000000000,AMBUJACEM,Ambuja Cements Limited,18.343,18.942,18.159,18.448,5144707,0.0,0.0
1064169000000000000,ADANIENT,Adani Enterprises Limited,0.52,0.542,0.52,0.533,446204,0.0,0.0
1064169000000000000,ACC,ACC Limited,127.509,132.124,126.484,129.492,4815030,0.0,0.0
1064255400000000000,AMBUJACEM,Ambuja Cements Limited,18.468,19.271,18.356,19.093,7925917,0.0,0.0
1064255400000000000,ACC,ACC Limited,128.535,136.739,127.578,130.073,3694929,0.0,0.0
1064255400000000000,ADANIENT,Adani Enterprises Limited,0.526,0.531,0.516,0.527,407646,0.0,0.0
1064341800000000000,ADANIENT,Adani Enterprises Limited,0.528,0.537,0.528,0.532,443438,0.0,0.0
1064341800000000000,ACC,ACC Limited,131.269,136.466,129.731,135.85,4593149,0.0,0.0
1064341800000000000,AMBUJACEM,Ambuja Cements Limited,18.948,19.639,18.948,19.488,6575827,0.0,0.0
1064428200000000000,ADANIENT,Adani Enterprises Limited,0.533,0.534,0.516,0.521,413439,0.0,0.0
1064428200000000000,ACC,ACC Limited,127.851,136.671,127.851,132.329,4843035,0.0,0.0
1064428200000000000,AMBUJACEM,Ambuja Cements Limited,19.468,19.468,18.915,19.06,5576797,0.0,0.0
1064514600000000000,ACC,ACC Limited,133.286,135.782,132.568,134.243,2722965,0.0,0.0
1064514600000000000,ADANIENT,Adani Enterprises Limited,0.511,0.533,0.511,0.525,418071,0.0,0.0
1064514600000000000,AMBUJACEM,Ambuja Cements Limited,18.442,19.896,18.442,19.83,3097357,0.0,0.0
1064773800000000000,ADANIENT,Adani Enterprises Limited,0.535,0.535,0.516,0.523,344818,0.0,0.0
1064773800000000000,ACC,ACC Limited,136.807,138.858,134.483,137.73,3036936,0.0,0.0
1064773800000000000,AMBUJACEM,Ambuja Cements Limited,19.916,20.429,19.823,20.258,4708230,0.0,0.0
1064860200000000000,AMBUJACEM,Ambuja Cements Limited,20.613,20.646,20.021,20.152,2481660,0.0,0.0
1064860200000000000,ACC,ACC Limited,140.158,140.841,138.517,139.064,3419082,0.0,0.0
1064860200000000000,ADANIENT,Adani Enterprises Limited,0.534,0.534,0.518,0.521,353090,0.0,0.0
1064946600000000000,ACC,ACC Limited,139.132,139.987,136.466,137.32,2440771,0.0,0.0
1064946600000000000,ADANIENT,Adani Enterprises Limited,0.523,0.529,0.52,0.522,334705,0.0,0.0
1064946600000000000,AMBUJACEM,Ambuja Cements Limited,20.264,20.35,19.916,20.113,3058335,0.0,0.0
1065033000000000000,ACC,ACC Limited,137.32,137.32,137.32,137.32,0,0.0,0.0
1065033000000000000,AMBUJACEM,Ambuja Cements Limited,20.113,20.113,20.113,20.113,0,0.0,0.0
1065033000000000000,ADANIENT,Adani Enterprises Limited,0.522,0.522,0.522,0.522,0,0.0,0.0
1065119400000000000,ADANIENT,Adani Enterprises Limited,0.507,0.534,0.507,0.526,355791,0.0,0.0
1065119400000000000,ACC,ACC Limited,139.098,141.833,137.559,141.217,2405950,0.0,0.0
1065119400000000000,AMBUJACEM,Ambuja Cements Limited,20.284,20.527,20.087,20.429,2795887,0.0,0.0
1065378600000000000,ADANIENT,Adani Enterprises Limited,0.547,0.579,0.544,0.575,484892,0.0,0.0
1065378600000000000,AMBUJACEM,Ambuja Cements Limited,20.442,20.863,20.442,20.521,3247057,0.0,0.0
1065378600000000000,ACC,ACC Limited,141.867,145.559,141.867,144.157,2740620,0.0,0.0
1065465000000000000,AMBUJACEM,Ambuja Cements Limited,20.705,21.475,20.271,21.192,7717380,0.0,0.0
1065465000000000000,ACC,ACC Limited,144.943,146.994,142.209,144.362,3708374,0.0,0.0
1065465000000000000,ADANIENT,Adani Enterprises Limited,0.587,0.59,0.552,0.561,185405,0.0,0.0
1065551400000000000,ACC,ACC Limited,146.994,148.533,144.602,145.798,3941210,0.0,0.0
1065551400000000000,ADANIENT,Adani Enterprises Limited,0.592,0.592,0.557,0.56,167659,0.0,0.0
1065551400000000000,AMBUJACEM,Ambuja Cements Limited,21.481,21.758,20.975,21.284,6237135,0.0,0.0
1065637800000000000,ADANIENT,Adani Enterprises Limited,0.573,0.573,0.56,0.564,46739,0.0,0.0
1065637800000000000,ACC,ACC Limited,142.892,144.738,139.132,141.491,3642368,0.0,0.0
1065637800000000000,AMBUJACEM,Ambuja Cements Limited,21.231,21.995,20.791,21.613,7824322,0.0,0.0
1065724200000000000,AMBUJACEM,Ambuja Cements Limited,21.929,21.929,21.021,21.192,4837980,0.0,0.0
1065724200000000000,ACC,ACC Limited,142.14,144.123,138.448,139.132,2711727,0.0,0.0
1065724200000000000,ADANIENT,Adani Enterprises Limited,0.574,0.59,0.574,0.577,255331,0.0,0.0
1065983400000000000,ACC,ACC Limited,140.089,143.508,134.756,142.448,4127483,0.0,0.0
1065983400000000000,ADANIENT,Adani Enterprises Limited,0.594,0.614,0.584,0.608,281246,0.0,0.0
1065983400000000000,AMBUJACEM,Ambuja Cements Limited,21.745,21.797,20.863,21.521,7510725,0.0,0.0
1066069800000000000,ADANIENT,Adani Enterprises Limited,0.627,0.635,0.584,0.592,443464,0.0,0.0
1066069800000000000,ACC,ACC Limited,143.576,145.832,138.209,139.166,3732853,0.0,0.0
1066069800000000000,AMBUJACEM,Ambuja Cements Limited,21.751,21.791,20.369,20.587,5786392,0.0,0.0
1066156200000000000,AMBUJACEM,Ambuja Cements Limited,20.613,20.764,19.823,20.264,4909672,0.0,0.0
1066156200000000000,ACC,ACC Limited,139.781,141.08,137.081,139.85,3093245,0.0,0.0
1066156200000000000,ADANIENT,Adani Enterprises Limited,0.587,0.587,0.555,0.566,274826,0.0,0.0
1066242600000000000,AMBUJACEM,Ambuja Cements Limited,20.738,21.218,20.573,20.804,6719760,0.0,0.0
1066242600000000000,ACC,ACC Limited,141.32,146.755,141.149,144.909,4801033,0.0,0.0
1066242600000000000,ADANIENT,Adani Enterprises Limited,0.569,0.574,0.561,0.563,241226,0.0,0.0
1066329000000000000,ADANIENT,Adani Enterprises Limited,0.566,0.571,0.556,0.562,198714,0.0,0.0
1066329000000000000,AMBUJACEM,Ambuja Cements Limited,20.968,21.054,20.198,20.323,18404422,0.0,0.0
1066329000000000000,ACC,ACC Limited,146.106,149.387,145.593,148.43,4497038,0.0,0.0
1066588200000000000,ACC,ACC Limited,149.046,150.755,142.209,143.678,4117974,0.0,0.0
1066588200000000000,ADANIENT,Adani Enterprises Limited,0.555,0.571,0.547,0.55,277187,0.0,0.0
1066588200000000000,AMBUJACEM,Ambuja Cements Limited,20.916,20.916,19.751,19.968,8846100,0.0,0.0
1066674600000000000,ADANIENT,Adani Enterprises Limited,0.547,0.55,0.531,0.536,196509,0.0,0.0
1066674600000000000,AMBUJACEM,Ambuja Cements Limited,20.08,20.6,19.573,19.751,7377982,0.0,0.0
1066674600000000000,ACC,ACC Limited,143.508,144.704,134.756,136.192,3968864,0.0,0.0
1066761000000000000,ADANIENT,Adani Enterprises Limited,0.531,0.546,0.528,0.53,244031,0.0,0.0
1066761000000000000,AMBUJACEM,Ambuja Cements Limited,19.975,20.041,19.343,19.567,4361535,0.0,0.0
1066761000000000000,ACC,ACC Limited,137.696,139.611,133.662,135.577,7672897,0.0,0.0
1066847400000000000,ACC,ACC Limited,136.807,140.021,134.004,134.756,3613337,0.0,0.0
1066847400000000000,AMBUJACEM,Ambuja Cements Limited,19.692,20.481,19.475,19.837,4876237,0.0,0.0
1066847400000000000,ADANIENT,Adani Enterprises Limited,0.521,0.536,0.521,0.531,208944,0.0,0.0
1066933800000000000,AMBUJACEM,Ambuja Cements Limited,19.738,20.376,19.712,20.264,2679622,0.0,0.0
1066933800000000000,ACC,ACC Limited,135.679,136.91,131.543,136.192,3876664,0.0,0.0
1066933800000000000,ADANIENT,Adani Enterprises Limited,0.534,0.534,0.514,0.523,231087,0.0,0.0
1067193000000000000,ACC,ACC Limited,141.593,145.08,139.576,140.534,4970642,0.0,0.0
1067193000000000000,AMBUJACEM,Ambuja Cements Limited,20.442,20.876,20.146,20.244,4200412,0.0,0.0
1067193000000000000,ADANIENT,Adani Enterprises Limited,0.513,0.531,0.513,0.528,344922,0.0,0.0
1067279400000000000,ACC,ACC Limited,141.388,141.457,136.773,137.833,3098266,0.0,0.0
1067279400000000000,AMBUJACEM,Ambuja Cements Limited,20.172,20.35,19.837,19.988,2151082,0.0,0.0
1067279400000000000,ADANIENT,Adani Enterprises Limited,0.526,0.529,0.513,0.52,344804,0.0,0.0
1067365800000000000,ACC,ACC Limited,139.747,139.952,136.431,138.995,2126092,0.0,0.0
1067365800000000000,ADANIENT,Adani Enterprises Limited,0.507,0.526,0.507,0.522,345326,0.0,0.0
1067365800000000000,AMBUJACEM,Ambuja Cements Limited,20.139,20.797,20.087,20.613,4232827,0.0,0.0
1067452200000000000,AMBUJACEM,Ambuja Cements Limited,20.659,21.58,20.606,21.402,16401697,0.0,0.0
1067452200000000000,ADANIENT,Adani Enterprises Limited,0.547,0.547,0.518,0.524,348262,0.0,0.0
1067452200000000000,ACC,ACC Limited,140.089,142.14,138.859,139.987,3301031,0.0,0.0
1067538600000000000,ACC,ACC Limited,140.841,147.747,140.67,145.73,3629836,0.0,0.0
1067538600000000000,AMBUJACEM,Ambuja Cements Limited,21.495,22.37,21.402,22.113,8129265,0.0,0.0
1067538600000000000,ADANIENT,Adani Enterprises Limited,0.523,0.526,0.514,0.517,361520,0.0,0.0
1067797800000000000,ADANIENT,Adani Enterprises Limited,0.52,0.534,0.52,0.529,355648,0.0,0.0
1067797800000000000,ACC,ACC Limited,147.678,157.181,147.541,155.677,7184711,0.0,0.0
1067797800000000000,AMBUJACEM,Ambuja Cements Limited,22.495,23.264,22.429,23.126,11328780,0.0,0.0
1067884200000000000,ADANIENT,Adani Enterprises Limited,0.539,0.539,0.518,0.521,366595,0.0,0.0
1067884200000000000,ACC,ACC Limited,157.934,162.002,154.447,160.292,8276888,0.0,0.0
1067884200000000000,AMBUJACEM,Ambuja Cements Limited,23.403,25.482,22.81,24.876,28324050,0.0,0.0
1067970600000000000,ADANIENT,Adani Enterprises Limited,0.52,0.558,0.52,0.529,523529,0.0,0.0
1067970600000000000,AMBUJACEM,Ambuja Cements Limited,24.824,25.876,24.357,25.271,20380777,0.0,0.0
1067970600000000000,ACC,ACC Limited,159.916,162.343,156.635,159.609,6716131,0.0,0.0
1068057000000000000,AMBUJACEM,Ambuja Cements Limited,25.613,25.843,25.001,25.113,13866450,0.0,0.0
1068057000000000000,ADANIENT,Adani Enterprises Limited,0.539,0.544,0.53,0.538,520515,0.0,0.0
1068057000000000000,ACC,ACC Limited,160.6,164.087,158.617,160.156,4021419,0.0,0.0
1068143400000000000,ACC,ACC Limited,159.848,161.694,156.327,157.216,3377125,0.0,0.0
1068143400000000000,ADANIENT,Adani Enterprises Limited,0.547,0.56,0.542,0.552,545268,0.0,0.0
1068143400000000000,AMBUJACEM,Ambuja Cements Limited,25.429,25.442,24.245,24.455,7228830,0.0,0.0
1068402600000000000,AMBUJACEM,Ambuja Cements Limited,24.297,24.725,23.718,24.495,3290137,0.0,0.0
1068402600000000000,ADANIENT,Adani Enterprises Limited,0.56,0.582,0.556,0.572,418815,0.0,0.0
1068402600000000000,ACC,ACC Limited,161.352,161.352,152.532,157.045,2312924,0.0,0.0
1068489000000000000,ADANIENT,Adani Enterprises Limited,0.568,0.596,0.568,0.588,593181,0.0,0.0
1068489000000000000,AMBUJACEM,Ambuja Cements Limited,24.607,25.429,24.495,25.139,8362770,0.0,0.0
1068489000000000000,ACC,ACC Limited,159.233,166.138,158.036,165.42,7857202,0.0,0.0
1068575400000000000,AMBUJACEM,Ambuja Cements Limited,25.442,25.692,24.508,24.732,11558317,0.0,0.0
1068575400000000000,ACC,ACC Limited,166.753,167.642,159.745,161.147,5699670,0.0,0.0
1068575400000000000,ADANIENT,Adani Enterprises Limited,0.595,0.606,0.576,0.581,439810,0.0,0.0
1068661800000000000,ACC,ACC Limited,161.762,163.608,155.199,156.737,3577394,0.0,0.0
1068661800000000000,AMBUJACEM,Ambuja Cements Limited,24.56,24.942,23.278,23.455,10433565,0.0,0.0
1068661800000000000,ADANIENT,Adani Enterprises Limited,0.575,0.587,0.529,0.552,401656,0.0,0.0
1068748200000000000,ACC,ACC Limited,155.438,158.959,151.814,152.806,3938518,0.0,0.0
1068748200000000000,ADANIENT,Adani Enterprises Limited,0.547,0.56,0.544,0.548,301797,0.0,0.0
1068748200000000000,AMBUJACEM,Ambuja Cements Limited,23.508,23.889,22.896,23.047,9722745,0.0,0.0
1069007400000000000,ADANIENT,Adani Enterprises Limited,0.548,0.574,0.548,0.569,53433,0.0,0.0
1069007400000000000,AMBUJACEM,Ambuja Cements Limited,24.126,24.126,23.468,23.935,5055907,0.0,0.0
1069007400000000000,ACC,ACC Limited,157.25,158.446,154.652,157.318,2191273,0.0,0.0
1069093800000000000,ACC,ACC Limited,158.275,160.156,152.601,153.866,3027848,0.0,0.0
1069093800000000000,AMBUJACEM,Ambuja Cements Limited,23.949,24.337,23.159,23.409,6391582,0.0,0.0
1069093800000000000,ADANIENT,Adani Enterprises Limited,0.564,0.568,0.556,0.558,405271,0.0,0.0
1069180200000000000,AMBUJACEM,Ambuja Cements Limited,23.429,23.903,22.863,23.613,5788905,0.0,0.0
1069180200000000000,ACC,ACC Limited,153.831,153.831,148.738,150.379,3296368,0.0,0.0
1069180200000000000,ADANIENT,Adani Enterprises Limited,0.558,0.558,0.552,0.555,399073,0.0,0.0
1069266600000000000,ACC,ACC Limited,151.097,154.754,149.422,150.139,4106950,0.0,0.0
1069266600000000000,ADANIENT,Adani Enterprises Limited,0.553,0.56,0.537,0.544,424609,0.0,0.0
1069266600000000000,AMBUJACEM,Ambuja Cements Limited,23.863,24.738,23.771,23.982,14505975,0.0,0.0
1069353000000000000,ADANIENT,Adani Enterprises Limited,0.538,0.546,0.534,0.537,393619,0.0,0.0
1069353000000000000,AMBUJACEM,Ambuja Cements Limited,23.982,24.126,23.343,23.982,4975875,0.0,0.0
1069353000000000000,ACC,ACC Limited,150.413,151.678,147.747,150.994,3532994,0.0,0.0
1069612200000000000,AMBUJACEM,Ambuja Cements Limited,23.995,23.995,23.291,23.429,4310235,0.0,0.0
1069612200000000000,ADANIENT,Adani Enterprises Limited,0.54,0.549,0.539,0.543,315119,0.0,0.0
1069612200000000000,ACC,ACC Limited,151.917,152.293,149.387,150.515,2822670,0.0,0.0
1069698600000000000,ADANIENT,Adani Enterprises Limited,0.552,0.552,0.539,0.542,310944,0.0,0.0
1069698600000000000,AMBUJACEM,Ambuja Cements Limited,23.659,23.659,23.126,23.343,5270715,0.0,0.0
1069698600000000000,ACC,ACC Limited,152.293,152.293,149.216,150.413,2360684,0.0,0.0
1069785000000000000,ADANIENT,Adani Enterprises Limited,0.542,0.542,0.542,0.542,0,0.0,0.0
1069785000000000000,ACC,ACC Limited,150.413,150.413,150.413,150.413,0,0.0,0.0
1069785000000000000,AMBUJACEM,Ambuja Cements Limited,23.343,23.343,23.343,23.343,0,0.0,0.0
1069871400000000000,ACC,ACC Limited,153.455,153.729,149.148,149.832,3191235,0.0,0.0
1069871400000000000,AMBUJACEM,Ambuja Cements Limited,23.245,24.126,23.245,23.843,11155170,0.0,0.0
1069871400000000000,ADANIENT,Adani Enterprises Limited,0.547,0.566,0.547,0.561,469782,0.0,0.0
1069957800000000000,ACC,ACC Limited,150.55,155.882,150.481,154.823,3588117,0.0,0.0
1069957800000000000,AMBUJACEM,Ambuja Cements Limited,24.034,24.738,23.949,24.587,8371995,0.0,0.0
1069957800000000000,ADANIENT,Adani Enterprises Limited,0.576,0.576,0.564,0.572,460140,0.0,0.0
1070217000000000000,AMBUJACEM,Ambuja Cements Limited,24.916,25.705,24.87,25.587,11009400,0.0,0.0
1070217000000000000,ADANIENT,Adani Enterprises Limited,0.582,0.59,0.578,0.585,488037,0.0,0.0
1070217000000000000,ACC,ACC Limited,156.669,162.138,155.951,157.626,2659886,0.0,0.0
1070303400000000000,ADANIENT,Adani Enterprises Limited,0.587,0.587,0.566,0.581,375938,0.0,0.0
1070303400000000000,ACC,ACC Limited,158.549,161.318,155.609,160.053,4245731,0.0,0.0
1070303400000000000,AMBUJACEM,Ambuja Cements Limited,25.692,26.232,25.001,25.692,12352545,0.0,0.0
1070389800000000000,AMBUJACEM,Ambuja Cements Limited,25.811,26.087,25.317,25.514,6869092,0.0,0.0
1070389800000000000,ADANIENT,Adani Enterprises Limited,0.584,0.611,0.582,0.591,547460,0.0,0.0
1070389800000000000,ACC,ACC Limited,160.668,163.403,159.13,160.224,2842838,0.0,0.0
1070476200000000000,AMBUJACEM,Ambuja Cements Limited,25.534,26.054,25.271,25.639,7501927,0.0,0.0
1070476200000000000,ACC,ACC Limited,160.258,161.215,156.293,158.617,2071754,0.0,0.0
1070476200000000000,ADANIENT,Adani Enterprises Limited,0.587,0.611,0.587,0.594,597566,0.0,0.0
1070562600000000000,ADANIENT,Adani Enterprises Limited,0.6,0.611,0.583,0.589,502586,0.0,0.0
1070562600000000000,AMBUJACEM,Ambuja Cements Limited,25.791,26.495,24.521,24.751,16485202,0.0,0.0
1070562600000000000,ACC,ACC Limited,158.651,161.694,153.49,154.413,2862435,0.0,0.0
1070821800000000000,ACC,ACC Limited,153.831,154.481,148.225,149.114,2962121,0.0,0.0
1070821800000000000,ADANIENT,Adani Enterprises Limited,0.587,0.603,0.583,0.593,482413,0.0,0.0
1070821800000000000,AMBUJACEM,Ambuja Cements Limited,25.001,25.001,23.87,24.251,11140425,0.0,0.0
1070908200000000000,ADANIENT,Adani Enterprises Limited,0.6,0.672,0.598,0.659,656923,0.0,0.0
1070908200000000000,AMBUJACEM,Ambuja Cements Limited,24.824,26.317,24.528,25.126,6552652,0.0,0.0
1070908200000000000,ACC,ACC Limited,151.404,153.455,149.9,152.669,2361032,0.0,0.0
1070994600000000000,AMBUJACEM,Ambuja Cements Limited,25.442,25.876,25.001,25.383,10905105,0.0,0.0
1070994600000000000,ADANIENT,Adani Enterprises Limited,0.661,0.68,0.64,0.652,706011,0.0,0.0
1070994600000000000,ACC,ACC Limited,153.079,154.857,151.097,152.191,2031420,0.0,0.0
1071081000000000000,AMBUJACEM,Ambuja Cements Limited,25.613,26.317,25.093,25.639,6303210,0.0,0.0
1071081000000000000,ADANIENT,Adani Enterprises Limited,0.654,0.694,0.649,0.654,522772,0.0,0.0
1071081000000000000,ACC,ACC Limited,153.148,153.626,150.071,151.678,1651128,0.0,0.0
1071167400000000000,ADANIENT,Adani Enterprises Limited,0.662,0.678,0.654,0.671,555080,0.0,0.0
1071167400000000000,AMBUJACEM,Ambuja Cements Limited,25.791,26.791,25.061,26.653,17616532,0.0,0.0
1071167400000000000,ACC,ACC Limited,152.464,155.882,150.413,154.891,2311382,0.0,0.0
1071426600000000000,ADANIENT,Adani Enterprises Limited,0.68,0.751,0.678,0.735,741373,0.0,0.0
1071426600000000000,AMBUJACEM,Ambuja Cements Limited,27.021,27.1,26.153,26.265,11000145,0.0,0.0
1071426600000000000,ACC,ACC Limited,155.882,160.258,155.301,155.951,2256753,0.0,0.0
1071513000000000000,ADANIENT,Adani Enterprises Limited,0.72,0.79,0.71,0.778,906748,0.0,0.0
1071513000000000000,AMBUJACEM,Ambuja Cements Limited,26.528,26.745,25.797,26.093,10088760,0.0,0.0
1071513000000000000,ACC,ACC Limited,155.541,156.84,152.122,154.481,3034647,0.0,0.0
1071599400000000000,AMBUJACEM,Ambuja Cements Limited,26.179,26.232,25.804,25.889,6041437,0.0,0.0
1071599400000000000,ADANIENT,Adani Enterprises Limited,0.787,0.933,0.783,0.933,2299069,0.0,0.0
1071599400000000000,ACC,ACC Limited,154.139,155.506,152.943,153.695,1690652,0.0,0.0
1071685800000000000,ADANIENT,Adani Enterprises Limited,0.947,1.118,0.934,1.112,4432410,0.0,0.0
1071685800000000000,AMBUJACEM,Ambuja Cements Limited,26.133,26.561,25.824,26.258,6060885,0.0,0.0
1071685800000000000,ACC,ACC Limited,153.831,157.113,152.225,155.643,2680102,0.0,0.0
1071772200000000000,ACC,ACC Limited,157.934,159.916,156.566,157.968,2901007,0.0,0.0
1071772200000000000,AMBUJACEM,Ambuja Cements Limited,26.745,26.929,26.337,26.528,8545717,0.0,0.0
1071772200000000000,ADANIENT,Adani Enterprises Limited,1.126,1.277,1.126,1.207,5306068,0.0,0.0
1072031400000000000,AMBUJACEM,Ambuja Cements Limited,26.751,26.758,26.021,26.126,6785782,0.0,0.0
1072031400000000000,ACC,ACC Limited,158.617,160.873,157.865,158.515,2542198,0.0,0.0
1072031400000000000,ADANIENT,Adani Enterprises Limited,1.222,1.275,1.164,1.18,3710688,0.0,0.0
1072117800000000000,ACC,ACC Limited,159.643,160.873,157.728,158.617,2977198,0.0,0.0
1072117800000000000,ADANIENT,Adani Enterprises Limited,1.195,1.239,1.169,1.175,1630245,0.0,0.0
1072117800000000000,AMBUJACEM,Ambuja Cements Limited,26.363,26.758,26.146,26.232,6786367,0.0,0.0
1072204200000000000,ACC,ACC Limited,158.617,160.497,157.865,158.344,3706846,0.0,0.0
1072204200000000000,ADANIENT,Adani Enterprises Limited,1.195,1.207,1.108,1.127,1096721,0.0,0.0
1072204200000000000,AMBUJACEM,Ambuja Cements Limited,26.449,26.475,25.797,25.916,12453690,0.0,0.0
1072290600000000000,AMBUJACEM,Ambuja Cements Limited,25.916,25.916,25.916,25.916,0,0.0,0.0
1072290600000000000,ACC,ACC Limited,158.344,158.344,158.344,158.344,0,0.0,0.0
1072290600000000000,ADANIENT,Adani Enterprises Limited,1.127,1.127,1.127,1.127,0,0.0,0.0
1072377000000000000,ADANIENT,Adani Enterprises Limited,1.187,1.187,1.058,1.093,1489309,0.0,0.0
1072377000000000000,AMBUJACEM,Ambuja Cements Limited,26.192,27.278,26.107,27.192,11443972,0.0,0.0
1072377000000000000,ACC,ACC Limited,159.574,171.197,159.403,170.479,7936487,0.0,0.0
1072636200000000000,ADANIENT,Adani Enterprises Limited,1.107,1.134,1.094,1.101,915556,0.0,0.0
1072636200000000000,ACC,ACC Limited,172.565,176.667,170.514,172.018,4133362,0.0,0.0
1072636200000000000,AMBUJACEM,Ambuja Cements Limited,27.37,27.62,27.179,27.39,10652850,0.0,0.0
1072722600000000000,ADANIENT,Adani Enterprises Limited,1.097,1.118,0.99,1.038,713005,0.0,0.0
1072722600000000000,AMBUJACEM,Ambuja Cements Limited,27.58,27.58,26.153,26.508,7758240,0.0,0.0
1072722600000000000,ACC,ACC Limited,173.932,173.932,164.087,165.694,3844947,0.0,0.0
1072809000000000000,AMBUJACEM,Ambuja Cements Limited,26.574,27.172,26.317,26.626,8962320,0.0,0.0
1072809000000000000,ACC,ACC Limited,166.07,169.351,164.839,167.437,3066246,0.0,0.0
1072809000000000000,ADANIENT,Adani Enterprises Limited,1.051,1.059,1.011,1.024,861366,0.0,0.0
1072895400000000000,AMBUJACEM,Ambuja Cements Limited,27.192,27.534,26.843,27.37,7817550,0.0,0.0
1072895400000000000,ADANIENT,Adani Enterprises Limited,1.041,1.128,1.014,1.116,1973315,0.0,0.0
1072895400000000000,ACC,ACC Limited,174.342,177.761,167.847,176.735,6261239,0.0,0.0
1072981800000000000,AMBUJACEM,Ambuja Cements Limited,27.626,27.824,27.284,27.626,8639235,0.0,0.0
1072981800000000000,ADANIENT,Adani Enterprises Limited,1.134,1.161,1.097,1.11,1076456,0.0,0.0
1072981800000000000,ACC,ACC Limited,177.419,182.478,174.821,181.282,5251723,0.0,0.0
1073241000000000000,ADANIENT,Adani Enterprises Limited,1.115,1.12,1.062,1.077,617347,0.0,0.0
1073241000000000000,ACC,ACC Limited,183.23,187.948,175.299,187.264,6920249,0.0,0.0
1073241000000000000,AMBUJACEM,Ambuja Cements Limited,27.982,28.179,26.712,27.903,10528147,0.0,0.0
1073327400000000000,ADANIENT,Adani Enterprises Limited,1.067,1.112,1.033,1.044,834812,0.0,0.0
1073327400000000000,AMBUJACEM,Ambuja Cements Limited,28.074,28.811,26.758,27.126,10081425,0.0,0.0
1073327400000000000,ACC,ACC Limited,188.016,190.341,177.556,180.222,4657535,0.0,0.0
1073413800000000000,ACC,ACC Limited,180.359,183.23,178.137,182.0,4432643,0.0,0.0
1073413800000000000,AMBUJACEM,Ambuja Cements Limited,27.403,27.751,26.797,27.58,10111980,0.0,0.0
1073413800000000000,ADANIENT,Adani Enterprises Limited,1.078,1.091,1.014,1.032,634675,0.0,0.0
1073500200000000000,AMBUJACEM,Ambuja Cements Limited,27.719,28.488,27.646,27.784,12195577,0.0,0.0
1073500200000000000,ADANIENT,Adani Enterprises Limited,1.065,1.081,1.035,1.049,495971,0.0,0.0
1073500200000000000,ACC,ACC Limited,184.598,190.614,183.367,187.777,3906419,0.0,0.0
1073586600000000000,AMBUJACEM,Ambuja Cements Limited,28.548,29.39,27.916,28.153,21110415,0.0,0.0
1073586600000000000,ACC,ACC Limited,203.741,203.741,182.752,185.452,3982545,0.0,0.0
1073586600000000000,ADANIENT,Adani Enterprises Limited,1.067,1.086,1.014,1.025,635876,0.0,0.0
1073845800000000000,ADANIENT,Adani Enterprises Limited,1.017,1.107,1.001,1.05,1088239,0.0,0.0
1073845800000000000,AMBUJACEM,Ambuja Cements Limited,28.508,28.686,27.64,27.83,12016920,0.0,0.0
1073845800000000000,ACC,ACC Limited,185.281,185.897,178.547,179.607,4193622,0.0,0.0
1073932200000000000,AMBUJACEM,Ambuja Cements Limited,27.982,28.074,26.975,27.429,12149347,0.0,0.0
1073932200000000000,ADANIENT,Adani Enterprises Limited,1.072,1.105,1.049,1.065,664909,0.0,0.0
1073932200000000000,ACC,ACC Limited,180.085,181.931,177.009,181.213,2634052,0.0,0.0
1074018600000000000,ADANIENT,Adani Enterprises Limited,1.073,1.097,1.062,1.072,718303,0.0,0.0
1074018600000000000,ACC,ACC Limited,181.863,186.239,181.863,184.461,3116294,0.0,0.0
1074018600000000000,AMBUJACEM,Ambuja Cements Limited,27.633,28.857,27.633,28.673,15869677,0.0,0.0
1074105000000000000,AMBUJACEM,Ambuja Cements Limited,28.955,29.113,27.337,27.587,9404887,0.0,0.0
1074105000000000000,ACC,ACC Limited,184.598,187.674,174.376,178.034,3394353,0.0,0.0
1074105000000000000,ADANIENT,Adani Enterprises Limited,1.077,1.093,1.043,1.055,621914,0.0,0.0
1074191400000000000,ADANIENT,Adani Enterprises Limited,1.057,1.067,1.001,1.016,489760,0.0,0.0
1074191400000000000,AMBUJACEM,Ambuja Cements Limited,27.633,27.633,25.975,26.317,15017655,0.0,0.0
1074191400000000000,ACC,ACC Limited,177.761,177.761,166.685,168.804,3816209,0.0,0.0
1074450600000000000,ACC,ACC Limited,171.471,176.975,164.531,174.547,4157987,0.0,0.0
1074450600000000000,ADANIENT,Adani Enterprises Limited,1.019,1.038,0.987,1.017,559060,0.0,0.0
1074450600000000000,AMBUJACEM,Ambuja Cements Limited,26.495,27.179,25.021,26.929,13753672,0.0,0.0
1074537000000000000,ADANIENT,Adani Enterprises Limited,1.025,1.048,0.983,0.997,560104,0.0,0.0
1074537000000000000,ACC,ACC Limited,177.077,180.154,167.95,171.607,5676326,0.0,0.0
1074537000000000000,AMBUJACEM,Ambuja Cements Limited,27.534,27.534,25.646,26.153,11333550,0.0,0.0
1074623400000000000,ADANIENT,Adani Enterprises Limited,1.003,1.003,0.804,0.869,600919,0.0,0.0
1074623400000000000,ACC,ACC Limited,171.607,174.65,162.788,165.147,4488043,0.0,0.0
1074623400000000000,AMBUJACEM,Ambuja Cements Limited,25.876,26.028,24.324,24.784,14228700,0.0,0.0
1074709800000000000,ACC,ACC Limited,166.822,170.24,153.831,157.113,5144675,0.0,0.0
1074709800000000000,ADANIENT,Adani Enterprises Limited,0.83,0.918,0.828,0.84,649525,0.0,0.0
1074709800000000000,AMBUJACEM,Ambuja Cements Limited,25.179,25.528,23.692,24.218,11422350,0.0,0.0
1074796200000000000,ADANIENT,Adani Enterprises Limited,0.88,0.918,0.849,0.898,503839,0.0,0.0
1074796200000000000,ACC,ACC Limited,161.352,167.437,152.122,165.283,6244306,0.0,0.0
1074796200000000000,AMBUJACEM,Ambuja Cements Limited,24.133,25.324,24.133,25.153,6814755,0.0,0.0
1075055400000000000,ACC,ACC Limited,165.283,165.283,165.283,165.283,0,0.0,0.0
1075055400000000000,ADANIENT,Adani Enterprises Limited,0.898,0.898,0.898,0.898,0,0.0,0.0
1075055400000000000,AMBUJACEM,Ambuja Cements Limited,25.153,25.153,25.153,25.153,0,0.0,0.0
1075141800000000000,ADANIENT,Adani Enterprises Limited,0.906,1.014,0.88,0.953,524116,0.0,0.0
1075141800000000000,ACC,ACC Limited,166.822,178.752,165.728,177.932,4832322,0.0,0.0
1075141800000000000,AMBUJACEM,Ambuja Cements Limited,25.771,26.574,24.916,26.455,6350242,0.0,0.0
1075228200000000000,ACC,ACC Limited,177.761,184.905,174.0,176.222,6505623,0.0,0.0
1075228200000000000,AMBUJACEM,Ambuja Cements Limited,26.58,27.475,25.659,26.166,14392297,0.0,0.0
1075228200000000000,ADANIENT,Adani Enterprises Limited,0.955,1.067,0.947,1.013,1156757,0.0,0.0
1075314600000000000,ACC,ACC Limited,178.513,181.077,174.479,177.521,4783665,0.0,0.0
1075314600000000000,ADANIENT,Adani Enterprises Limited,1.02,1.061,0.99,1.01,738685,0.0,0.0
1075314600000000000,AMBUJACEM,Ambuja Cements Limited,26.35,26.705,25.626,25.982,15503527,0.0,0.0
1075401000000000000,ACC,ACC Limited,178.957,183.88,173.112,174.582,6627065,0.0,0.0
1075401000000000000,AMBUJACEM,Ambuja Cements Limited,26.297,26.567,25.271,25.389,10363455,0.0,0.0
1075401000000000000,ADANIENT,Adani Enterprises Limited,1.027,1.03,0.945,0.959,654144,0.0,0.0
1075660200000000000,ACC,ACC Limited,174.582,174.582,174.582,174.582,0,0.0,0.0
1075660200000000000,ADANIENT,Adani Enterprises Limited,0.959,0.959,0.959,0.959,0,0.0,0.0
1075660200000000000,AMBUJACEM,Ambuja Cements Limited,25.389,25.389,25.389,25.389,0,0.0,0.0
1075746600000000000,AMBUJACEM,Ambuja Cements Limited,25.455,25.482,23.784,24.31,9982590,0.0,0.0
1075746600000000000,ACC,ACC Limited,176.325,176.393,163.232,165.42,4643344,0.0,0.0
1075746600000000000,ADANIENT,Adani Enterprises Limited,0.967,0.987,0.875,0.885,608983,0.0,0.0
1075833000000000000,ACC,ACC Limited,168.189,176.325,165.659,174.65,4161979,0.0,0.0
1075833000000000000,ADANIENT,Adani Enterprises Limited,0.891,0.92,0.883,0.909,602824,0.0,0.0
1075833000000000000,AMBUJACEM,Ambuja Cements Limited,24.738,25.863,24.343,25.659,9119797,0.0,0.0
1075919400000000000,ADANIENT,Adani Enterprises Limited,0.913,0.926,0.891,0.895,473527,0.0,0.0
1075919400000000000,AMBUJACEM,Ambuja Cements Limited,25.85,26.205,24.574,24.929,8013067,0.0,0.0
1075919400000000000,ACC,ACC Limited,176.53,180.769,171.984,174.035,4799968,0.0,0.0
1076005800000000000,AMBUJACEM,Ambuja Cements Limited,25.264,26.291,24.876,26.054,6667312,0.0,0.0
1076005800000000000,ACC,ACC Limited,175.71,176.667,170.274,175.334,3738620,0.0,0.0
1076005800000000000,ADANIENT,Adani Enterprises Limited,0.903,0.921,0.895,0.902,499141,0.0,0.0
1076265000000000000,AMBUJACEM,Ambuja Cements Limited,26.317,26.666,25.811,26.534,6679762,0.0,0.0
1076265000000000000,ACC,ACC Limited,177.077,183.47,176.735,182.444,3590062,0.0,0.0
1076265000000000000,ADANIENT,Adani Enterprises Limited,0.914,0.923,0.899,0.91,570516,0.0,0.0
1076351400000000000,ACC,ACC Limited,184.495,184.905,177.829,180.735,5083906,0.0,0.0
1076351400000000000,ADANIENT,Adani Enterprises Limited,0.918,0.956,0.907,0.923,693276,0.0,0.0
1076351400000000000,AMBUJACEM,Ambuja Cements Limited,26.666,27.126,25.975,26.462,9746250,0.0,0.0
1076437800000000000,ACC,ACC Limited,190.067,190.067,181.179,187.777,5785036,0.0,0.0
1076437800000000000,ADANIENT,Adani Enterprises Limited,0.947,0.961,0.937,0.955,352868,0.0,0.0
1076437800000000000,AMBUJACEM,Ambuja Cements Limited,26.692,27.232,26.587,27.146,8215485,0.0,0.0
1076524200000000000,ACC,ACC Limited,188.016,189.657,181.589,184.222,4298390,0.0,0.0
1076524200000000000,AMBUJACEM,Ambuja Cements Limited,27.37,27.495,26.416,26.745,9616455,0.0,0.0
1076524200000000000,ADANIENT,Adani Enterprises Limited,0.967,0.971,0.945,0.951,575318,0.0,0.0
1076610600000000000,AMBUJACEM,Ambuja Cements Limited,26.797,27.172,26.383,27.087,5905177,0.0,0.0
1076610600000000000,ADANIENT,Adani Enterprises Limited,0.942,0.991,0.94,0.984,700192,0.0,0.0
1076610600000000000,ACC,ACC Limited,184.598,186.409,181.624,186.033,3242178,0.0,0.0
1076869800000000000,ACC,ACC Limited,186.991,188.7,183.606,185.999,3491531,0.0,0.0
1076869800000000000,AMBUJACEM,Ambuja Cements Limited,27.284,27.547,26.758,26.995,7398322,0.0,0.0
1076869800000000000,ADANIENT,Adani Enterprises Limited,0.995,1.005,0.979,0.992,567894,0.0,0.0
1076956200000000000,AMBUJACEM,Ambuja Cements Limited,27.08,27.429,26.765,27.297,9324660,0.0,0.0
1076956200000000000,ADANIENT,Adani Enterprises Limited,1.011,1.011,0.974,0.999,484958,0.0,0.0
1076956200000000000,ACC,ACC Limited,185.897,187.879,183.982,187.264,2678373,0.0,0.0
1077042600000000000,AMBUJACEM,Ambuja Cements Limited,27.541,28.311,27.541,28.008,19040445,0.0,0.0
1077042600000000000,ACC,ACC Limited,188.153,189.384,183.675,184.324,4279572,0.0,0.0
1077042600000000000,ADANIENT,Adani Enterprises Limited,1.008,1.022,0.993,0.999,423278,0.0,0.0
1077129000000000000,ACC,ACC Limited,185.008,185.213,178.718,179.47,3972822,0.0,0.0
1077129000000000000,ADANIENT,Adani Enterprises Limited,1.003,1.003,0.95,0.961,481043,0.0,0.0
1077129000000000000,AMBUJACEM,Ambuja Cements Limited,28.008,28.054,26.547,26.745,8177190,0.0,0.0
1077215400000000000,AMBUJACEM,Ambuja Cements Limited,26.672,27.192,26.153,26.758,7353900,0.0,0.0
1077215400000000000,ACC,ACC Limited,179.196,180.154,175.163,178.205,3482441,0.0,0.0
1077215400000000000,ADANIENT,Adani Enterprises Limited,0.947,0.973,0.921,0.955,475184,0.0,0.0
1077474600000000000,ACC,ACC Limited,178.444,179.812,171.71,172.496,2170783,0.0,0.0
1077474600000000000,ADANIENT,Adani Enterprises Limited,0.969,0.969,0.931,0.94,470174,0.0,0.0
1077474600000000000,AMBUJACEM,Ambuja Cements Limited,26.929,26.975,25.837,25.962,5807955,0.0,0.0
1077561000000000000,AMBUJACEM,Ambuja Cements Limited,25.791,26.232,25.159,26.126,7244550,0.0,0.0
1077561000000000000,ACC,ACC Limited,172.291,176.325,168.941,175.436,3561478,0.0,0.0
1077561000000000000,ADANIENT,Adani Enterprises Limited,0.931,1.014,0.931,0.972,474702,0.0,0.0
1077647400000000000,AMBUJACEM,Ambuja Cements Limited,26.311,26.311,25.488,25.593,4907707,0.0,0.0
1077647400000000000,ACC,ACC Limited,176.393,176.735,170.684,171.573,2337503,0.0,0.0
1077647400000000000,ADANIENT,Adani Enterprises Limited,0.981,0.987,0.955,0.982,459422,0.0,0.0
1077733800000000000,ADANIENT,Adani Enterprises Limited,0.985,1.011,0.979,0.988,475406,0.0,0.0
1077733800000000000,AMBUJACEM,Ambuja Cements Limited,25.791,26.745,25.534,26.271,10307452,0.0,0.0
1077733800000000000,ACC,ACC Limited,171.71,174.035,167.71,168.77,2600896,0.0,0.0
1077820200000000000,ACC,ACC Limited,169.625,178.342,168.428,177.145,3675852,0.0,0.0
1077820200000000000,ADANIENT,Adani Enterprises Limited,1.003,1.014,0.987,1.007,486706,0.0,0.0
1077820200000000000,AMBUJACEM,Ambuja Cements Limited,26.232,27.186,25.883,27.021,8696070,0.0,0.0
1078079400000000000,ADANIENT,Adani Enterprises Limited,1.027,1.033,1.006,1.022,499350,0.0,0.0
1078079400000000000,AMBUJACEM,Ambuja Cements Limited,27.271,27.758,26.942,27.515,7583265,0.0,0.0
1078079400000000000,ACC,ACC Limited,178.581,180.769,176.462,180.393,2659761,0.0,0.0
1078165800000000000,ADANIENT,Adani Enterprises Limited,1.022,1.022,1.022,1.022,0,0.0,0.0
1078165800000000000,ACC,ACC Limited,180.393,180.393,180.393,180.393,0,0.0,0.0
1078165800000000000,AMBUJACEM,Ambuja Cements Limited,27.515,27.515,27.515,27.515,0,0.0,0.0
1078252200000000000,ADANIENT,Adani Enterprises Limited,1.066,1.066,1.02,1.031,468151,0.0,0.0
1078252200000000000,AMBUJACEM,Ambuja Cements Limited,27.811,28.14,27.455,27.607,9527032,0.0,0.0
1078252200000000000,ACC,ACC Limited,181.179,185.965,179.812,184.324,4526279,0.0,0.0
1078338600000000000,ACC,ACC Limited,184.529,185.11,177.966,180.393,2532986,0.0,0.0
1078338600000000000,AMBUJACEM,Ambuja Cements Limited,27.672,27.929,26.521,27.034,8023680,0.0,0.0
1078338600000000000,ADANIENT,Adani Enterprises Limited,1.04,1.046,1.019,1.022,398708,0.0,0.0
1078425000000000000,AMBUJACEM,Ambuja Cements Limited,27.113,27.745,26.85,27.561,10462905,0.0,0.0
1078425000000000000,ADANIENT,Adani Enterprises Limited,1.032,1.057,1.026,1.04,580394,0.0,0.0
1078425000000000000,ACC,ACC Limited,181.179,187.264,180.735,186.615,3098990,0.0,0.0
1078684200000000000,ADANIENT,Adani Enterprises Limited,1.043,1.062,1.039,1.05,515217,0.0,0.0
1078684200000000000,AMBUJACEM,Ambuja Cements Limited,27.719,28.633,27.561,28.258,12410145,0.0,0.0
1078684200000000000,ACC,ACC Limited,187.127,191.571,186.82,189.52,4044616,0.0,0.0
1078770600000000000,ADANIENT,Adani Enterprises Limited,1.054,1.054,1.028,1.036,484553,0.0,0.0
1078770600000000000,ACC,ACC Limited,190.683,190.683,183.914,186.717,3551522,0.0,0.0
1078770600000000000,AMBUJACEM,Ambuja Cements Limited,28.423,28.423,27.219,28.192,10984350,0.0,0.0
1078857000000000000,ADANIENT,Adani Enterprises Limited,1.081,1.081,1.025,1.029,439119,0.0,0.0
1078857000000000000,AMBUJACEM,Ambuja Cements Limited,27.982,28.113,27.205,27.416,11339167,0.0,0.0
1078857000000000000,ACC,ACC Limited,186.068,186.273,180.188,181.316,3433652,0.0,0.0
1078943400000000000,ACC,ACC Limited,181.179,181.179,174.137,175.163,3092297,0.0,0.0
1078943400000000000,ADANIENT,Adani Enterprises Limited,1.014,1.046,1.012,1.027,419559,0.0,0.0
1078943400000000000,AMBUJACEM,Ambuja Cements Limited,27.192,27.192,25.705,26.021,14622487,0.0,0.0
1079029800000000000,ADANIENT,Adani Enterprises Limited,1.067,1.067,0.993,1.034,458078,0.0,0.0
1079029800000000000,ACC,ACC Limited,172.257,179.128,172.257,178.205,2987963,0.0,0.0
1079029800000000000,AMBUJACEM,Ambuja Cements Limited,26.054,26.436,25.363,26.258,13448437,0.0,0.0
1079289000000000000,ACC,ACC Limited,179.812,181.111,166.924,169.488,2806451,0.0,0.0
1079289000000000000,ADANIENT,Adani Enterprises Limited,1.067,1.075,1.027,1.037,577262,0.0,0.0
1079289000000000000,AMBUJACEM,Ambuja Cements Limited,26.495,26.89,24.666,25.1,9195067,0.0,0.0
1079375400000000000,AMBUJACEM,Ambuja Cements Limited,24.738,25.495,24.31,24.764,9876390,0.0,0.0
1079375400000000000,ACC,ACC Limited,164.839,170.855,164.839,168.086,2821664,0.0,0.0
1079375400000000000,ADANIENT,Adani Enterprises Limited,1.014,1.035,1.006,1.02,442289,0.0,0.0
1079461800000000000,ADANIENT,Adani Enterprises Limited,1.019,1.045,1.017,1.037,404932,0.0,0.0
1079461800000000000,AMBUJACEM,Ambuja Cements Limited,25.087,25.574,24.587,25.376,6100492,0.0,0.0
1079461800000000000,ACC,ACC Limited,157.25,170.514,157.25,169.693,2069865,0.0,0.0
1079548200000000000,ADANIENT,Adani Enterprises Limited,1.03,1.035,1.019,1.019,369257,0.0,0.0
1079548200000000000,AMBUJACEM,Ambuja Cements Limited,25.482,25.863,25.093,25.324,10000440,0.0,0.0
1079548200000000000,ACC,ACC Limited,170.24,171.881,167.3,167.915,2620666,0.0,0.0
1079634600000000000,ACC,ACC Limited,162.822,172.086,162.822,169.693,2751445,0.0,0.0
1079634600000000000,ADANIENT,Adani Enterprises Limited,1.035,1.041,1.014,1.022,444912,0.0,0.0
1079634600000000000,AMBUJACEM,Ambuja Cements Limited,25.35,25.659,24.56,25.232,5293980,0.0,0.0
1079893800000000000,AMBUJACEM,Ambuja Cements Limited,24.56,25.133,24.56,24.764,5031255,0.0,0.0
1079893800000000000,ADANIENT,Adani Enterprises Limited,0.996,1.019,0.996,1.01,412956,0.0,0.0
1079893800000000000,ACC,ACC Limited,170.24,171.231,163.437,164.497,2107868,0.0,0.0
1079980200000000000,ADANIENT,Adani Enterprises Limited,1.009,1.016,0.998,1.006,545581,0.0,0.0
1079980200000000000,ACC,ACC Limited,159.711,168.497,159.711,166.172,2062909,0.0,0.0
1079980200000000000,AMBUJACEM,Ambuja Cements Limited,24.738,26.008,24.56,25.863,8577615,0.0,0.0
1080066600000000000,ACC,ACC Limited,165.454,170.548,164.087,165.283,1805306,0.0,0.0
1080066600000000000,ADANIENT,Adani Enterprises Limited,1.006,1.02,1.006,1.016,483235,0.0,0.0
1080066600000000000,AMBUJACEM,Ambuja Cements Limited,25.876,25.876,25.054,25.574,13043407,0.0,0.0
1080153000000000000,ADANIENT,Adani Enterprises Limited,1.014,1.03,1.014,1.023,440593,0.0,0.0
1080153000000000000,ACC,ACC Limited,166.138,169.83,165.454,167.54,1288775,0.0,0.0
1080153000000000000,AMBUJACEM,Ambuja Cements Limited,25.653,25.909,24.955,25.245,13147522,0.0,0.0
1080239400000000000,ACC,ACC Limited,169.18,176.052,168.873,174.684,2989562,0.0,0.0
1080239400000000000,AMBUJACEM,Ambuja Cements Limited,25.613,26.403,25.547,26.271,5180632,0.0,0.0
1080239400000000000,ADANIENT,Adani Enterprises Limited,1.027,1.043,1.027,1.038,405806,0.0,0.0
1080498600000000000,ACC,ACC Limited,174.513,175.505,170.685,174.547,1180292,0.0,0.0
1080498600000000000,ADANIENT,Adani Enterprises Limited,1.033,1.054,1.033,1.044,263252,0.0,0.0
1080498600000000000,AMBUJACEM,Ambuja Cements Limited,26.745,26.745,26.074,26.324,3718822,0.0,0.0
1080585000000000000,ADANIENT,Adani Enterprises Limited,1.044,1.067,1.038,1.059,178541,0.0,0.0
1080585000000000000,AMBUJACEM,Ambuja Cements Limited,26.659,26.666,25.133,25.238,3885637,0.0,0.0
1080585000000000000,ACC,ACC Limited,174.923,176.598,170.343,171.129,1631958,0.0,0.0
1080671400000000000,ADANIENT,Adani Enterprises Limited,1.049,1.095,1.047,1.077,405976,0.0,0.0
1080671400000000000,AMBUJACEM,Ambuja Cements Limited,25.429,26.192,25.001,25.922,5421277,0.0,0.0
1080671400000000000,ACC,ACC Limited,170.992,175.231,169.967,174.103,1547462,0.0,0.0
1080757800000000000,AMBUJACEM,Ambuja Cements Limited,26.113,26.574,26.054,26.442,4601647,0.0,0.0
1080757800000000000,ACC,ACC Limited,167.232,179.47,167.232,178.889,1897827,0.0,0.0
1080757800000000000,ADANIENT,Adani Enterprises Limited,1.081,1.11,1.073,1.102,287287,0.0,0.0
1080844200000000000,ADANIENT,Adani Enterprises Limited,1.105,1.131,1.09,1.1,520228,0.0,0.0
1080844200000000000,ACC,ACC Limited,180.154,181.931,176.667,180.94,2034269,0.0,0.0
1080844200000000000,AMBUJACEM,Ambuja Cements Limited,26.64,27.021,26.468,26.89,5585505,0.0,0.0
1081103400000000000,ADANIENT,Adani Enterprises Limited,1.121,1.145,1.102,1.122,728924,0.0,0.0
1081103400000000000,ACC,ACC Limited,181.179,184.017,178.786,180.325,1745537,0.0,0.0
1081103400000000000,AMBUJACEM,Ambuja Cements Limited,27.021,27.186,26.765,26.896,3498712,0.0,0.0
1081189800000000000,AMBUJACEM,Ambuja Cements Limited,27.021,27.1,26.363,26.903,4327807,0.0,0.0
1081189800000000000,ACC,ACC Limited,181.008,181.521,175.094,176.564,1534960,0.0,0.0
1081189800000000000,ADANIENT,Adani Enterprises Limited,1.134,1.134,1.101,1.109,776225,0.0,0.0
1081276200000000000,AMBUJACEM,Ambuja Cements Limited,27.021,27.6,26.797,27.12,4982722,0.0,0.0
1081276200000000000,ACC,ACC Limited,177.077,179.402,175.231,177.453,1364619,0.0,0.0
1081276200000000000,ADANIENT,Adani Enterprises Limited,1.134,1.143,1.094,1.1,821947,0.0,0.0
1081362600000000000,AMBUJACEM,Ambuja Cements Limited,27.107,27.403,26.843,27.245,3049260,0.0,0.0
1081362600000000000,ACC,ACC Limited,178.103,180.837,176.052,179.812,1785872,0.0,0.0
1081362600000000000,ADANIENT,Adani Enterprises Limited,1.089,1.107,1.07,1.088,799856,0.0,0.0
1081449000000000000,AMBUJACEM,Ambuja Cements Limited,27.245,27.245,27.245,27.245,0,0.0,0.0
1081449000000000000,ADANIENT,Adani Enterprises Limited,1.088,1.088,1.088,1.088,0,0.0,0.0
1081449000000000000,ACC,ACC Limited,179.812,179.812,179.812,179.812,0,0.0,0.0
1081708200000000000,ADANIENT,Adani Enterprises Limited,1.081,1.104,1.081,1.097,768331,0.0,0.0
1081708200000000000,ACC,ACC Limited,180.496,184.187,179.88,180.701,1903277,0.0,0.0
1081708200000000000,AMBUJACEM,Ambuja Cements Limited,27.192,27.547,26.83,26.922,2454022,0.0,0.0
1081794600000000000,ADANIENT,Adani Enterprises Limited,1.089,1.105,1.081,1.1,766321,0.0,0.0
1081794600000000000,AMBUJACEM,Ambuja Cements Limited,26.929,27.982,26.672,27.811,3910305,0.0,0.0
1081794600000000000,ACC,ACC Limited,180.495,184.187,178.342,182.82,1865928,0.0,0.0
1081881000000000000,ACC,ACC Limited,182.82,182.82,182.82,182.82,0,0.0,0.0
1081881000000000000,ADANIENT,Adani Enterprises Limited,1.1,1.1,1.1,1.1,0,0.0,0.0
1081881000000000000,AMBUJACEM,Ambuja Cements Limited,27.811,27.811,27.811,27.811,0,0.0,0.0
1081967400000000000,ADANIENT,Adani Enterprises Limited,1.097,1.107,1.09,1.096,937060,0.0,0.0
1081967400000000000,ACC,ACC Limited,183.572,189.384,182.888,187.401,3072326,0.0,0.0
1081967400000000000,AMBUJACEM,Ambuja Cements Limited,28.074,29.153,27.982,28.975,16854285,0.0,0.0
1082053800000000000,ACC,ACC Limited,188.016,192.118,188.016,190.546,2904249,0.0,0.0
1082053800000000000,AMBUJACEM,Ambuja Cements Limited,29.127,29.455,28.64,28.982,20866342,0.0,0.0
1082053800000000000,ADANIENT,Adani Enterprises Limited,1.107,1.15,1.107,1.138,1040899,0.0,0.0
1082313000000000000,ADANIENT,Adani Enterprises Limited,1.201,1.214,1.148,1.157,1082641,0.0,0.0
1082313000000000000,ACC,ACC Limited,188.7,190.409,183.948,185.35,1288758,0.0,0.0
1082313000000000000,AMBUJACEM,Ambuja Cements Limited,28.949,28.995,27.429,28.133,12380220,0.0,0.0
1082399400000000000,ADANIENT,Adani Enterprises Limited,1.164,1.171,1.147,1.16,999301,0.0,0.0
1082399400000000000,ACC,ACC Limited,185.931,185.931,182.034,183.23,1014473,0.0,0.0
1082399400000000000,AMBUJACEM,Ambuja Cements Limited,28.37,28.475,27.811,27.988,8552107,0.0,0.0
1082485800000000000,ADANIENT,Adani Enterprises Limited,1.153,1.169,1.147,1.155,982560,0.0,0.0
1082485800000000000,ACC,ACC Limited,182.547,189.931,181.077,189.144,1836867,0.0,0.0
1082485800000000000,AMBUJACEM,Ambuja Cements Limited,27.811,28.837,27.811,28.745,7930380,0.0,0.0
1082572200000000000,AMBUJACEM,Ambuja Cements Limited,29.397,30.273,28.963,30.019,11480362,0.667,0.0
1082572200000000000,ADANIENT,Adani Enterprises Limited,1.15,1.179,1.15,1.169,829032,0.0,0.0
1082572200000000000,ACC,ACC Limited,189.384,196.22,186.751,194.409,2710266,0.0,0.0
1082658600000000000,AMBUJACEM,Ambuja Cements Limited,30.052,30.453,29.244,30.046,14058600,0.0,0.0
1082658600000000000,ACC,ACC Limited,195.434,199.229,192.187,196.152,3320559,0.0,0.0
1082658600000000000,ADANIENT,Adani Enterprises Limited,1.174,1.186,1.166,1.172,1003751,0.0,0.0
1082917800000000000,ADANIENT,Adani Enterprises Limited,1.172,1.172,1.172,1.172,0,0.0,0.0
1083004200000000000,AMBUJACEM,Ambuja Cements Limited,30.086,30.086,27.614,28.997,14315722,0.0,0.0
1083004200000000000,ADANIENT,Adani Enterprises Limited,1.169,1.169,1.121,1.124,649707,0.0,0.0
1083004200000000000,ACC,ACC Limited,192.802,192.802,181.179,182.581,2657227,0.0,0.0
1083090600000000000,AMBUJACEM,Ambuja Cements Limited,29.13,29.752,28.509,28.763,11203582,0.0,0.0
1083090600000000000,ADANIENT,Adani Enterprises Limited,1.134,1.187,1.107,1.135,714049,0.0,0.0
1083090600000000000,ACC,ACC Limited,181.863,187.264,181.863,184.563,3476944,0.0,0.0
1083177000000000000,AMBUJACEM,Ambuja Cements Limited,28.596,29.665,28.342,29.444,15343635,0.0,0.0
1083177000000000000,ADANIENT,Adani Enterprises Limited,1.144,1.161,1.134,1.144,635615,0.0,0.0
1083177000000000000,ACC,ACC Limited,183.025,188.973,183.025,187.708,2890211,0.0,0.0
1083263400000000000,ADANIENT,Adani Enterprises Limited,1.147,1.16,1.134,1.137,663173,0.0,0.0
1083263400000000000,ACC,ACC Limited,188.392,194.067,187.401,191.503,3694642,0.0,0.0
1083263400000000000,AMBUJACEM,Ambuja Cements Limited,29.484,29.792,29.083,29.564,9393232,0.0,0.0
1083522600000000000,ADANIENT,Adani Enterprises Limited,1.147,1.153,1.095,1.135,636202,0.0,0.0
1083522600000000000,AMBUJACEM,Ambuja Cements Limited,29.618,29.932,28.248,28.843,12506475,0.0,0.0
1083522600000000000,ACC,ACC Limited,190.477,190.546,181.555,185.794,3158830,0.0,0.0
1083609000000000000,ADANIENT,Adani Enterprises Limited,1.174,1.195,1.155,1.181,765577,0.0,0.0
1083609000000000000,AMBUJACEM,Ambuja Cements Limited,28.963,30.152,28.963,29.919,8970345,0.0,0.0
1083609000000000000,ACC,ACC Limited,187.435,196.494,187.435,195.332,3584201,0.0,0.0
1083695400000000000,ACC,ACC Limited,196.46,199.981,194.921,198.135,4335477,0.0,0.0
1083695400000000000,ADANIENT,Adani Enterprises Limited,1.198,1.23,1.195,1.211,824465,0.0,0.0
1083695400000000000,AMBUJACEM,Ambuja Cements Limited,30.199,30.406,29.845,30.213,8925532,0.0,0.0
1083781800000000000,ACC,ACC Limited,204.425,210.852,197.246,198.032,3406614,0.0,0.0
1083781800000000000,ADANIENT,Adani Enterprises Limited,1.254,1.358,1.233,1.254,918388,0.0,0.0
1083781800000000000,AMBUJACEM,Ambuja Cements Limited,30.466,30.941,30.152,30.78,9447585,0.0,0.0
1083868200000000000,ACC,ACC Limited,198.272,198.819,192.905,194.34,2259415,0.0,0.0
1083868200000000000,ADANIENT,Adani Enterprises Limited,1.254,1.254,1.147,1.24,852049,0.0,0.0
1083868200000000000,AMBUJACEM,Ambuja Cements Limited,30.821,30.887,30.066,30.346,13063972,0.0,0.0
1084127400000000000,ACC,ACC Limited,191.435,191.435,184.939,187.777,2322797,0.0,0.0
1084127400000000000,AMBUJACEM,Ambuja Cements Limited,30.246,30.246,29.27,29.551,3801997,0.0,0.0
1084127400000000000,ADANIENT,Adani Enterprises Limited,1.222,1.24,1.214,1.23,993925,0.0,0.0
1084213800000000000,ACC,ACC Limited,188.016,188.016,177.761,182.786,3154162,0.0,0.0
1084213800000000000,AMBUJACEM,Ambuja Cements Limited,28.95,28.977,27.727,28.215,7489282,0.0,0.0
1084213800000000000,ADANIENT,Adani Enterprises Limited,1.177,1.214,1.177,1.206,515922,0.0,0.0
1084300200000000000,ACC,ACC Limited,181.863,191.435,181.042,189.418,3086055,0.0,0.0
1084300200000000000,AMBUJACEM,Ambuja Cements Limited,28.275,28.843,28.014,28.175,6282360,0.0,0.0
1084300200000000000,ADANIENT,Adani Enterprises Limited,1.174,1.217,1.174,1.206,886993,0.0,0.0
1084386600000000000,AMBUJACEM,Ambuja Cements Limited,27.881,30.172,25.656,28.823,14164477,0.0,0.0
1084386600000000000,ADANIENT,Adani Enterprises Limited,1.081,1.241,1.081,1.22,689218,0.0,0.0
1084386600000000000,ACC,ACC Limited,181.179,195.229,178.444,191.879,3257964,0.0,0.0
1084473000000000000,ADANIENT,Adani Enterprises Limited,1.187,1.222,1.142,1.159,843581,0.0,0.0
1084473000000000000,ACC,ACC Limited,191.435,193.281,175.71,182.888,3384668,0.0,0.0
1084473000000000000,AMBUJACEM,Ambuja Cements Limited,28.609,28.95,26.277,27.627,9860985,0.0,0.0
1084732200000000000,ADANIENT,Adani Enterprises Limited,1.126,1.126,0.934,1.007,94627,0.0,0.0
1084732200000000000,ACC,ACC Limited,184.598,184.598,151.028,166.958,2326470,0.0,0.0
1084732200000000000,AMBUJACEM,Ambuja Cements Limited,27.614,27.614,22.416,24.64,9592582,0.0,0.0
1084818600000000000,ADANIENT,Adani Enterprises Limited,1.054,1.131,1.041,1.12,787499,0.0,0.0
1084818600000000000,AMBUJACEM,Ambuja Cements Limited,23.164,26.518,22.716,25.462,8515387,0.0,0.0
1084818600000000000,ACC,ACC Limited,169.556,177.077,167.505,173.146,2354231,0.0,0.0
1084905000000000000,NDTV,New Delhi Television Limited,118.49,118.49,85.56,98.199,12782835,0.0,0.0
1084905000000000000,ACC,ACC Limited,175.026,180.085,170.479,176.188,3928430,0.0,0.0
1084905000000000000,ADANIENT,Adani Enterprises Limited,1.147,1.2,1.139,1.183,780818,0.0,0.0
1084905000000000000,AMBUJACEM,Ambuja Cements Limited,26.277,30.112,25.121,26.571,6932977,0.0,0.0
1084991400000000000,ADANIENT,Adani Enterprises Limited,1.199,1.201,1.155,1.176,750963,0.0,0.0
1084991400000000000,AMBUJACEM,Ambuja Cements Limited,26.725,27.173,25.442,26.05,7587697,0.0,0.0
1084991400000000000,NDTV,New Delhi Television Limited,98.939,105.11,95.779,98.742,5692016,0.0,0.0
1084991400000000000,ACC,ACC Limited,179.812,180.666,173.043,174.582,2500780,0.0,0.0
1085077800000000000,AMBUJACEM,Ambuja Cements Limited,26.01,26.545,24.901,26.378,6348847,0.0,0.0
1085077800000000000,NDTV,New Delhi Television Limited,97.754,100.42,94.891,98.692,3905374,0.0,0.0
1085077800000000000,ACC,ACC Limited,179.47,179.47,169.796,174.137,2465363,0.0,0.0
1085077800000000000,ADANIENT,Adani Enterprises Limited,1.116,1.2,1.116,1.189,763411,0.0,0.0
1085337000000000000,AMBUJACEM,Ambuja Cements Limited,26.892,27.467,26.725,27.306,3721545,0.0,0.0
1085337000000000000,ACC,ACC Limited,176.393,180.496,175.71,179.06,1856751,0.0,0.0
1085337000000000000,ADANIENT,Adani Enterprises Limited,1.203,1.254,1.198,1.224,771906,0.0,0.0
1085337000000000000,NDTV,New Delhi Television Limited,99.433,102.691,97.853,98.643,1420803,0.0,0.0
1085423400000000000,ACC,ACC Limited,179.949,180.154,174.342,178.65,2385394,0.0,0.0
1085423400000000000,AMBUJACEM,Ambuja Cements Limited,26.905,27.874,26.605,27.647,6353895,0.0,0.0
1085423400000000000,ADANIENT,Adani Enterprises Limited,1.211,1.281,1.211,1.256,1029104,0.0,0.0
1085423400000000000,NDTV,New Delhi Television Limited,98.742,98.742,94.989,95.582,1000278,0.0,0.0
1085509800000000000,ADANIENT,Adani Enterprises Limited,1.331,1.331,1.27,1.291,946638,0.0,0.0
1085509800000000000,AMBUJACEM,Ambuja Cements Limited,27.968,27.968,27.126,27.3,5226285,0.0,0.0
1085509800000000000,ACC,ACC Limited,176.906,181.111,176.257,176.94,1805448,0.0,0.0
1085509800000000000,NDTV,New Delhi Television Limited,96.668,97.754,91.435,92.916,834786,0.0,0.0
1085596200000000000,AMBUJACEM,Ambuja Cements Limited,27.306,27.547,26.124,26.371,10250970,0.0,0.0
1085596200000000000,ACC,ACC Limited,177.077,178.205,174.445,175.607,2168870,0.0,0.0
1085596200000000000,NDTV,New Delhi Television Limited,92.817,94.743,89.46,90.645,1072604,0.0,0.0
1085596200000000000,ADANIENT,Adani Enterprises Limited,1.294,1.321,1.273,1.291,1053817,0.0,0.0
1085682600000000000,NDTV,New Delhi Television Limited,90.349,92.323,84.029,84.77,846709,0.0,0.0
1085682600000000000,ACC,ACC Limited,177.761,177.761,169.215,170.548,2192041,0.0,0.0
1085682600000000000,ADANIENT,Adani Enterprises Limited,1.291,1.302,1.267,1.288,1079692,0.0,0.0
1085682600000000000,AMBUJACEM,Ambuja Cements Limited,25.836,26.277,25.409,25.676,8565322,0.0,0.0
1085941800000000000,ADANIENT,Adani Enterprises Limited,1.254,1.284,1.214,1.272,1082746,0.0,0.0
1085941800000000000,AMBUJACEM,Ambuja Cements Limited,25.663,25.663,23.926,25.115,9990172,0.0,0.0
1085941800000000000,ACC,ACC Limited,168.873,169.556,160.395,162.07,2674545,0.0,0.0
1085941800000000000,NDTV,New Delhi Television Limited,81.956,84.029,76.179,78.401,1313053,0.0,0.0
1086028200000000000,ACC,ACC Limited,164.018,169.727,162.719,167.642,2038446,0.0,0.0
1086028200000000000,AMBUJACEM,Ambuja Cements Limited,25.569,26.137,25.035,25.542,6969157,0.0,0.0
1086028200000000000,ADANIENT,Adani Enterprises Limited,1.284,1.307,1.284,1.296,929570,0.0,0.0
1086028200000000000,NDTV,New Delhi Television Limited,79.981,83.19,79.981,82.202,800318,0.0,0.0
1086114600000000000,ACC,ACC Limited,168.189,171.3,168.189,170.411,1047621,0.0,0.0
1086114600000000000,AMBUJACEM,Ambuja Cements Limited,25.389,26.725,25.389,26.538,5743702,0.0,0.0
1086114600000000000,ADANIENT,Adani Enterprises Limited,1.294,1.333,1.294,1.324,1055605,0.0,0.0
1086114600000000000,NDTV,New Delhi Television Limited,83.634,85.806,82.499,84.967,922940,0.0,0.0
1086201000000000000,AMBUJACEM,Ambuja Cements Limited,26.892,27.42,25.048,25.255,11319990,0.0,0.0
1086201000000000000,NDTV,New Delhi Television Limited,84.918,87.09,83.93,84.325,827431,0.0,0.0
1086201000000000000,ADANIENT,Adani Enterprises Limited,1.355,1.361,1.267,1.305,1097047,0.0,0.0
1086201000000000000,ACC,ACC Limited,172.804,174.24,163.403,165.42,2257732,0.0,0.0
1086287400000000000,NDTV,New Delhi Television Limited,83.437,85.214,82.696,84.622,344084,0.0,0.0
1086287400000000000,ADANIENT,Adani Enterprises Limited,1.308,1.334,1.284,1.315,1002459,0.0,0.0
1086287400000000000,ACC,ACC Limited,164.087,168.189,162.719,166.138,1497473,0.0,0.0
1086287400000000000,AMBUJACEM,Ambuja Cements Limited,24.941,25.703,24.941,25.636,4271332,0.0,0.0
1086546600000000000,ADANIENT,Adani Enterprises Limited,1.321,1.35,1.321,1.344,1154695,0.0,0.0
1086546600000000000,ACC,ACC Limited,168.189,169.283,165.454,166.753,859753,0.0,0.0
1086546600000000000,AMBUJACEM,Ambuja Cements Limited,25.836,26.545,25.589,25.77,3500595,0.0,0.0
1086546600000000000,NDTV,New Delhi Television Limited,85.411,87.238,83.98,86.399,364135,0.0,0.0
1086633000000000000,AMBUJACEM,Ambuja Cements Limited,25.836,26.184,25.576,26.01,3527715,0.0,0.0
1086633000000000000,NDTV,New Delhi Television Limited,87.584,88.275,85.263,87.683,295856,0.0,0.0
1086633000000000000,ACC,ACC Limited,167.334,169.898,164.771,169.488,1154579,0.0,0.0
1086633000000000000,ADANIENT,Adani Enterprises Limited,1.355,1.374,1.308,1.324,974091,0.0,0.0
1086719400000000000,NDTV,New Delhi Television Limited,88.324,89.756,86.893,88.917,502914,0.0,0.0
1086719400000000000,ACC,ACC Limited,169.42,170.821,166.275,167.779,1348672,0.0,0.0
1086719400000000000,AMBUJACEM,Ambuja Cements Limited,26.104,26.518,25.836,26.043,2545792,0.0,0.0
1086719400000000000,ADANIENT,Adani Enterprises Limited,1.331,1.338,1.321,1.331,1025620,0.0,0.0
1086805800000000000,AMBUJACEM,Ambuja Cements Limited,26.01,26.13,25.703,25.836,1755525,0.0,0.0
1086805800000000000,NDTV,New Delhi Television Limited,87.88,94.101,87.88,93.212,1103055,0.0,0.0
1086805800000000000,ADANIENT,Adani Enterprises Limited,1.326,1.334,1.323,1.328,1007939,0.0,0.0
1086805800000000000,ACC,ACC Limited,168.873,169.898,166.206,169.044,828171,0.0,0.0
1086892200000000000,ADANIENT,Adani Enterprises Limited,1.323,1.325,1.305,1.314,1018012,0.0,0.0
1086892200000000000,NDTV,New Delhi Television Limited,94.002,94.199,87.288,87.929,477041,0.0,0.0
1086892200000000000,ACC,ACC Limited,169.556,170.479,166.001,167.779,901810,0.0,0.0
1086892200000000000,AMBUJACEM,Ambuja Cements Limited,25.79,25.917,25.128,25.262,1613122,0.0,0.0
1087151400000000000,ADANIENT,Adani Enterprises Limited,1.297,1.319,1.281,1.293,1011488,0.0,0.0
1087151400000000000,AMBUJACEM,Ambuja Cements Limited,25.288,25.288,23.698,24.046,7568077,0.0,0.0
1087151400000000000,ACC,ACC Limited,168.189,169.351,160.053,161.694,1449270,0.0,0.0
1087151400000000000,NDTV,New Delhi Television Limited,87.485,89.312,84.77,88.374,475655,0.0,0.0
1087237800000000000,ACC,ACC Limited,158.617,163.95,157.934,162.822,2194139,0.0,0.0
1087237800000000000,ADANIENT,Adani Enterprises Limited,1.272,1.32,1.272,1.305,1027995,0.0,0.0
1087237800000000000,AMBUJACEM,Ambuja Cements Limited,23.872,24.58,23.872,24.219,3787845,0.0,0.0
1087237800000000000,NDTV,New Delhi Television Limited,85.905,90.349,85.905,89.114,356519,0.0,0.0
1087324200000000000,ADANIENT,Adani Enterprises Limited,1.309,1.314,1.282,1.294,955289,0.0,0.0
1087324200000000000,AMBUJACEM,Ambuja Cements Limited,24.213,24.213,23.478,23.718,5399220,0.0,0.0
1087324200000000000,ACC,ACC Limited,161.352,162.036,155.575,157.011,2248147,0.0,0.0
1087324200000000000,NDTV,New Delhi Television Limited,90.052,90.546,87.633,88.423,237441,0.0,0.0
1087410600000000000,AMBUJACEM,Ambuja Cements Limited,23.605,23.939,22.977,23.658,11041447,0.0,0.0
1087410600000000000,NDTV,New Delhi Television Limited,88.818,88.818,86.498,87.534,193303,0.0,0.0
1087410600000000000,ADANIENT,Adani Enterprises Limited,1.302,1.315,1.271,1.304,1057641,0.0,0.0
1087410600000000000,ACC,ACC Limited,156.703,160.258,152.464,159.062,4994520,0.0,0.0
1087497000000000000,ADANIENT,Adani Enterprises Limited,1.305,1.305,1.281,1.298,979206,0.0,0.0
1087497000000000000,ACC,ACC Limited,160.976,160.976,156.156,157.011,2366250,0.0,0.0
1087497000000000000,AMBUJACEM,Ambuja Cements Limited,23.698,23.899,23.03,23.217,10054470,0.0,0.0
1087497000000000000,NDTV,New Delhi Television Limited,88.374,88.966,87.189,87.633,156109,0.0,0.0
1087756200000000000,NDTV,New Delhi Television Limited,87.88,90.349,84.029,84.473,310189,0.0,0.0
1087756200000000000,ACC,ACC Limited,158.412,159.848,156.635,157.763,1574073,0.0,0.0
1087756200000000000,AMBUJACEM,Ambuja Cements Limited,23.338,23.338,22.776,22.91,4058775,0.0,0.0
1087756200000000000,ADANIENT,Adani Enterprises Limited,1.291,1.302,1.281,1.299,1012454,0.0,0.0
1087842600000000000,ACC,ACC Limited,158.344,161.01,156.224,160.463,2039472,0.0,0.0
1087842600000000000,ADANIENT,Adani Enterprises Limited,1.276,1.302,1.276,1.29,1096929,0.0,0.0
1087842600000000000,AMBUJACEM,Ambuja Cements Limited,23.171,23.338,22.656,23.217,4487257,0.0,0.0
1087842600000000000,NDTV,New Delhi Television Limited,82.35,84.918,76.92,84.473,635591,0.0,0.0
1087929000000000000,NDTV,New Delhi Television Limited,83.93,84.325,80.968,81.314,200675,0.0,0.0
1087929000000000000,AMBUJACEM,Ambuja Cements Limited,23.338,23.518,22.676,22.963,7042252,0.0,0.0
1087929000000000000,ADANIENT,Adani Enterprises Limited,1.282,1.307,1.273,1.286,1017386,0.0,0.0
1087929000000000000,ACC,ACC Limited,158.686,161.899,155.575,156.566,1385633,0.0,0.0
1088015400000000000,NDTV,New Delhi Television Limited,82.943,82.943,79.586,80.277,169235,0.0,0.0
1088015400000000000,ADANIENT,Adani Enterprises Limited,1.294,1.307,1.268,1.277,1006699,0.0,0.0
1088015400000000000,AMBUJACEM,Ambuja Cements Limited,20.578,23.832,20.578,23.658,8622555,0.0,0.0
1088015400000000000,ACC,ACC Limited,158.617,163.403,153.387,160.121,2904044,0.0,0.0
1088101800000000000,ACC,ACC Limited,192.118,192.118,158.617,160.873,1817282,0.0,0.0
1088101800000000000,AMBUJACEM,Ambuja Cements Limited,23.698,24.714,23.251,24.5,3908137,0.0,0.0
1088101800000000000,NDTV,New Delhi Television Limited,79.339,82.844,79.339,80.623,156176,0.0,0.0
1088101800000000000,ADANIENT,Adani Enterprises Limited,1.286,1.313,1.276,1.3,925264,0.0,0.0
1088361000000000000,ACC,ACC Limited,161.986,169.011,161.986,167.655,2382094,4.0,0.0
1088361000000000000,NDTV,New Delhi Television Limited,80.968,85.905,80.968,85.263,241481,0.0,0.0
1088361000000000000,ADANIENT,Adani Enterprises Limited,2.798,2.867,2.643,2.819,1064830,2.0,0.0
1088361000000000000,AMBUJACEM,Ambuja Cements Limited,24.527,25.101,24.513,25.001,3408675,0.0,0.0
1088447400000000000,NDTV,New Delhi Television Limited,84.918,85.757,83.93,84.375,129544,0.0,0.0
1088447400000000000,ACC,ACC Limited,167.62,168.246,163.656,167.307,2523573,0.0,0.0
1088447400000000000,ADANIENT,Adani Enterprises Limited,2.901,2.901,2.815,2.858,1014842,0.0,0.0
1088447400000000000,AMBUJACEM,Ambuja Cements Limited,24.941,25.382,24.607,25.288,4822852,0.0,0.0
1088533800000000000,ADANIENT,Adani Enterprises Limited,2.894,2.895,2.809,2.844,983108,0.0,0.0
1088533800000000000,ACC,ACC Limited,167.968,171.445,167.69,168.385,1824718,0.0,0.0
1088533800000000000,AMBUJACEM,Ambuja Cements Limited,25.208,25.569,25.095,25.302,4995945,0.0,0.0
1088533800000000000,NDTV,New Delhi Television Limited,83.93,86.004,83.93,84.77,108253,0.0,0.0
1088620200000000000,ADANIENT,Adani Enterprises Limited,2.867,2.867,2.815,2.852,963705,0.0,0.0
1088620200000000000,NDTV,New Delhi Television Limited,85.362,85.856,81.363,81.956,226950,0.0,0.0
1088620200000000000,AMBUJACEM,Ambuja Cements Limited,25.382,25.516,24.954,25.369,2036235,0.0,0.0
1088620200000000000,ACC,ACC Limited,168.315,170.645,166.264,170.089,1753985,0.0,0.0
1088706600000000000,ACC,ACC Limited,168.315,170.089,165.533,167.098,1202679,0.0,0.0
1088706600000000000,NDTV,New Delhi Television Limited,82.054,83.832,81.561,82.597,213699,0.0,0.0
1088706600000000000,AMBUJACEM,Ambuja Cements Limited,25.055,25.302,24.407,24.54,2802877,0.0,0.0
1088706600000000000,ADANIENT,Adani Enterprises Limited,2.801,2.901,2.801,2.851,934007,0.0,0.0
1088965800000000000,NDTV,New Delhi Television Limited,83.091,84.424,82.696,83.437,143620,0.0,0.0
1088965800000000000,ADANIENT,Adani Enterprises Limited,2.918,2.918,2.822,2.838,1009583,0.0,0.0
1088965800000000000,AMBUJACEM,Ambuja Cements Limited,24.674,24.674,23.932,24.253,3552217,0.0,0.0
1088965800000000000,ACC,ACC Limited,167.62,167.62,163.795,165.081,1575748,0.0,0.0
1089052200000000000,AMBUJACEM,Ambuja Cements Limited,24.139,24.807,24.052,24.674,3141660,0.0,0.0
1089052200000000000,ADANIENT,Adani Enterprises Limited,2.855,2.927,2.834,2.904,1061098,0.0,0.0
1089052200000000000,ACC,ACC Limited,164.838,170.402,163.482,169.463,3375407,0.0,0.0
1089052200000000000,NDTV,New Delhi Television Limited,84.375,84.424,81.857,82.449,217084,0.0,0.0
1089138600000000000,NDTV,New Delhi Television Limited,82.202,83.733,81.462,81.659,168314,0.0,0.0
1089138600000000000,AMBUJACEM,Ambuja Cements Limited,24.721,25.255,24.587,24.941,5117895,0.0,0.0
1089138600000000000,ACC,ACC Limited,166.681,171.967,165.603,168.107,2478126,0.0,0.0
1089138600000000000,ADANIENT,Adani Enterprises Limited,2.93,2.953,2.886,2.922,1009126,0.0,0.0
1089225000000000000,AMBUJACEM,Ambuja Cements Limited,24.941,25.569,24.166,24.387,5587432,0.0,0.0
1089225000000000000,ACC,ACC Limited,169.707,173.358,163.099,165.951,2196483,0.0,0.0
1089225000000000000,ADANIENT,Adani Enterprises Limited,2.93,2.953,2.867,2.883,1001128,0.0,0.0
1089225000000000000,NDTV,New Delhi Television Limited,82.4,83.634,79.24,79.981,171879,0.0,0.0
1089311400000000000,NDTV,New Delhi Television Limited,79.092,81.956,77.018,80.968,126503,0.0,0.0
1089311400000000000,ACC,ACC Limited,163.447,168.663,160.734,168.176,712817,0.0,0.0
1089311400000000000,ADANIENT,Adani Enterprises Limited,2.654,2.947,2.654,2.937,625985,0.0,0.0
1089311400000000000,AMBUJACEM,Ambuja Cements Limited,23.698,25.262,23.605,25.128,1950502,0.0,0.0
1089570600000000000,NDTV,New Delhi Television Limited,81.956,82.943,81.264,82.647,99342,0.0,0.0
1089570600000000000,ADANIENT,Adani Enterprises Limited,2.93,2.984,2.886,2.93,659676,0.0,0.0
1089570600000000000,ACC,ACC Limited,168.003,169.15,165.603,166.89,663842,0.0,0.0
1089570600000000000,AMBUJACEM,Ambuja Cements Limited,24.948,25.382,24.46,24.901,4443360,0.0,0.0
1089657000000000000,NDTV,New Delhi Television Limited,82.943,84.177,82.943,83.387,192658,0.0,0.0
1089657000000000000,ADANIENT,Adani Enterprises Limited,2.976,3.004,2.936,2.968,566824,0.0,0.0
1089657000000000000,AMBUJACEM,Ambuja Cements Limited,25.121,25.121,23.431,23.605,4574670,0.0,0.0
1089657000000000000,ACC,ACC Limited,166.924,167.898,160.039,160.769,1386841,0.0,0.0
1089743400000000000,ADANIENT,Adani Enterprises Limited,2.976,2.999,2.938,2.985,679210,0.0,0.0
1089743400000000000,ACC,ACC Limited,160.665,161.291,158.161,159.1,2031060,0.0,0.0
1089743400000000000,AMBUJACEM,Ambuja Cements Limited,23.832,23.946,23.251,23.792,4157992,0.0,0.0
1089743400000000000,NDTV,New Delhi Television Limited,84.227,84.424,82.647,83.14,85774,0.0,0.0
1089829800000000000,ADANIENT,Adani Enterprises Limited,3.004,3.05,2.965,3.027,607783,0.0,0.0
1089829800000000000,AMBUJACEM,Ambuja Cements Limited,23.758,24.627,23.611,24.52,3284850,0.0,0.0
1089829800000000000,NDTV,New Delhi Television Limited,81.956,88.769,81.956,88.028,546042,0.0,0.0
1089829800000000000,ACC,ACC Limited,158.578,161.534,158.578,161.152,1923843,0.0,0.0
1089916200000000000,AMBUJACEM,Ambuja Cements Limited,24.527,24.934,24.24,24.647,3111150,0.0,0.0
1089916200000000000,ADANIENT,Adani Enterprises Limited,3.039,3.228,3.039,3.203,811051,0.0,0.0
1089916200000000000,ACC,ACC Limited,161.013,162.925,160.526,162.23,2044704,0.0,0.0
1089916200000000000,NDTV,New Delhi Television Limited,89.411,92.62,88.769,89.855,1089699,0.0,0.0
1090175400000000000,AMBUJACEM,Ambuja Cements Limited,24.32,25.208,24.32,24.968,2917515,0.0,0.0
1090175400000000000,ACC,ACC Limited,162.647,164.734,161.43,162.334,1162478,0.0,0.0
1090175400000000000,NDTV,New Delhi Television Limited,90.447,90.447,85.708,87.09,542263,0.0,0.0
1090175400000000000,ADANIENT,Adani Enterprises Limited,3.206,3.43,3.188,3.327,660224,0.0,0.0
1090261800000000000,NDTV,New Delhi Television Limited,88.571,88.67,85.905,87.781,231663,0.0,0.0
1090261800000000000,ADANIENT,Adani Enterprises Limited,3.303,3.37,3.292,3.349,648533,0.0,0.0
1090261800000000000,AMBUJACEM,Ambuja Cements Limited,25.395,25.395,24.26,24.407,4714545,0.0,0.0
1090261800000000000,ACC,ACC Limited,163.169,163.343,161.36,161.952,970381,0.0,0.0
1090348200000000000,ADANIENT,Adani Enterprises Limited,3.384,3.47,3.361,3.433,700596,0.0,0.0
1090348200000000000,AMBUJACEM,Ambuja Cements Limited,24.32,25.823,23.966,24.193,4953645,0.0,0.0
1090348200000000000,NDTV,New Delhi Television Limited,88.867,92.225,87.929,89.756,487153,0.0,0.0
1090348200000000000,ACC,ACC Limited,162.056,177.253,159.656,161.43,1011793,0.0,0.0
1090434600000000000,ADANIENT,Adani Enterprises Limited,3.217,3.814,3.217,3.745,903356,0.0,0.0
1090434600000000000,AMBUJACEM,Ambuja Cements Limited,24.407,24.5,23.438,23.565,6945930,0.0,0.0
1090434600000000000,NDTV,New Delhi Television Limited,92.126,92.126,86.991,89.065,371297,0.0,0.0
1090434600000000000,ACC,ACC Limited,163.447,163.447,158.648,159.239,3138645,0.0,0.0
1090521000000000000,ADANIENT,Adani Enterprises Limited,3.837,4.159,3.837,4.074,1255794,0.0,0.0
1090521000000000000,AMBUJACEM,Ambuja Cements Limited,23.698,24.407,23.338,24.219,7328422,0.0,0.0
1090521000000000000,NDTV,New Delhi Television Limited,92.521,93.805,91.089,91.731,1053440,0.0,0.0
1090521000000000000,ACC,ACC Limited,159.969,164.212,159.552,163.69,3008587,0.0,0.0
1090780200000000000,ACC,ACC Limited,164.142,168.628,163.169,166.855,2518490,0.0,0.0
1090780200000000000,AMBUJACEM,Ambuja Cements Limited,24.059,24.894,24.059,24.654,3610980,0.0,0.0
1090780200000000000,ADANIENT,Adani Enterprises Limited,4.148,4.303,4.079,4.241,1069423,0.0,0.0
1090780200000000000,NDTV,New Delhi Television Limited,91.879,92.126,88.472,88.818,244176,0.0,0.0
1090866600000000000,ACC,ACC Limited,168.385,169.011,163.447,163.795,1484749,0.0,0.0
1090866600000000000,ADANIENT,Adani Enterprises Limited,4.217,4.337,3.964,4.049,1402667,0.0,0.0
1090866600000000000,AMBUJACEM,Ambuja Cements Limited,24.834,24.854,24.052,24.139,8226495,0.0,0.0
1090866600000000000,NDTV,New Delhi Television Limited,89.855,91.188,87.189,87.979,268147,0.0,0.0
1090953000000000000,AMBUJACEM,Ambuja Cements Limited,24.42,24.42,23.471,23.792,9742012,0.0,0.0
1090953000000000000,NDTV,New Delhi Television Limited,88.867,89.756,86.991,88.769,349383,0.0,0.0
1090953000000000000,ACC,ACC Limited,164.142,164.734,161.499,162.264,1330856,0.0,0.0
1090953000000000000,ADANIENT,Adani Enterprises Limited,4.079,4.194,3.838,3.937,1289237,0.0,0.0
1091039400000000000,ACC,ACC Limited,162.091,164.003,160.804,162.786,1982206,0.0,0.0
1091039400000000000,NDTV,New Delhi Television Limited,89.361,89.361,87.386,87.633,223130,0.0,0.0
1091039400000000000,AMBUJACEM,Ambuja Cements Limited,23.605,24.407,23.605,24.146,14044335,0.0,0.0
1091039400000000000,ADANIENT,Adani Enterprises Limited,4.021,4.13,3.909,4.01,6672057,0.0,0.0
1091125800000000000,NDTV,New Delhi Television Limited,89.361,89.361,86.399,86.942,109128,0.0,0.0
1091125800000000000,AMBUJACEM,Ambuja Cements Limited,24.4,25.035,24.387,24.781,4931430,0.0,0.0
1091125800000000000,ACC,ACC Limited,163.099,168.316,163.099,166.681,2177622,0.0,0.0
1091125800000000000,ADANIENT,Adani Enterprises Limited,4.05,4.079,3.978,4.01,6074504,0.0,0.0
1091385000000000000,AMBUJACEM,Ambuja Cements Limited,24.941,25.516,24.834,25.208,5706757,0.0,0.0
1091385000000000000,ACC,ACC Limited,167.481,170.75,167.481,169.428,2020419,0.0,0.0
1091385000000000000,ADANIENT,Adani Enterprises Limited,4.079,4.079,3.906,3.975,5003136,0.0,0.0
1091385000000000000,NDTV,New Delhi Television Limited,87.781,88.275,85.757,86.103,138771,0.0,0.0
1091471400000000000,AMBUJACEM,Ambuja Cements Limited,25.476,26.671,25.449,26.404,16469655,0.0,0.0
1091471400000000000,ACC,ACC Limited,170.611,176.592,169.88,174.367,4919260,0.0,0.0
1091471400000000000,NDTV,New Delhi Television Limited,87.386,87.633,83.98,84.572,264020,0.0,0.0
1091471400000000000,ADANIENT,Adani Enterprises Limited,4.004,4.016,3.883,3.964,4684349,0.0,0.0
1091557800000000000,AMBUJACEM,Ambuja Cements Limited,26.458,26.798,25.97,26.257,7800975,0.0,0.0
1091557800000000000,ACC,ACC Limited,174.923,177.149,172.662,173.984,3458453,0.0,0.0
1091557800000000000,NDTV,New Delhi Television Limited,84.77,85.708,83.634,84.325,222541,0.0,0.0
1091557800000000000,ADANIENT,Adani Enterprises Limited,3.935,3.949,3.878,3.929,6602117,0.0,0.0
1091644200000000000,ADANIENT,Adani Enterprises Limited,3.906,3.978,3.878,3.906,7600727,0.0,0.0
1091644200000000000,AMBUJACEM,Ambuja Cements Limited,26.371,27.119,26.197,26.798,8435137,0.0,0.0
1091644200000000000,NDTV,New Delhi Television Limited,84.918,86.152,84.276,84.868,514225,0.0,0.0
1091644200000000000,ACC,ACC Limited,175.271,177.079,172.558,176.001,2774422,0.0,0.0
1091730600000000000,ADANIENT,Adani Enterprises Limited,3.961,3.964,3.82,3.863,5004493,0.0,0.0
1091730600000000000,AMBUJACEM,Ambuja Cements Limited,26.905,27.199,26.371,26.999,8652382,0.0,0.0
1091730600000000000,ACC,ACC Limited,176.662,179.792,175.062,178.992,4362441,0.0,0.0
1091730600000000000,NDTV,New Delhi Television Limited,85.757,86.498,84.177,84.868,471595,0.0,0.0
1091989800000000000,ACC,ACC Limited,179.444,182.435,177.844,181.809,3051347,0.0,0.0
1091989800000000000,AMBUJACEM,Ambuja Cements Limited,27.346,27.667,27.079,27.587,11604952,0.0,0.0
1091989800000000000,ADANIENT,Adani Enterprises Limited,3.906,4.107,3.662,3.677,5859413,0.0,0.0
1091989800000000000,NDTV,New Delhi Television Limited,84.918,85.362,83.683,83.93,202978,0.0,0.0
1092076200000000000,ACC,ACC Limited,182.574,183.965,179.444,180.87,2606188,0.0,0.0
1092076200000000000,AMBUJACEM,Ambuja Cements Limited,27.794,27.874,27.259,27.36,8434905,0.0,0.0
1092076200000000000,ADANIENT,Adani Enterprises Limited,3.786,3.786,3.625,3.665,6889914,0.0,0.0
1092076200000000000,NDTV,New Delhi Television Limited,84.918,85.856,84.325,84.868,319241,0.0,0.0
1092162600000000000,AMBUJACEM,Ambuja Cements Limited,27.44,27.587,26.464,26.558,5560755,0.0,0.0
1092162600000000000,ADANIENT,Adani Enterprises Limited,3.59,3.648,3.536,3.608,6848485,0.0,0.0
1092162600000000000,ACC,ACC Limited,180.974,181.53,176.071,177.079,2690529,0.0,0.0
1092162600000000000,NDTV,New Delhi Television Limited,85.905,85.905,82.992,83.782,251009,0.0,0.0
1092249000000000000,ACC,ACC Limited,156.492,179.687,156.492,178.331,3028481,0.0,0.0
1092249000000000000,ADANIENT,Adani Enterprises Limited,3.576,3.682,3.562,3.662,7741468,0.0,0.0
1092249000000000000,NDTV,New Delhi Television Limited,83.93,84.325,82.449,82.943,98319,0.0,0.0
1092249000000000000,AMBUJACEM,Ambuja Cements Limited,26.725,26.992,26.11,26.378,6312570,0.0,0.0
1092335400000000000,AMBUJACEM,Ambuja Cements Limited,26.371,27.56,26.297,27.4,8376405,0.0,0.0
1092335400000000000,NDTV,New Delhi Television Limited,83.93,83.93,81.956,82.252,94140,0.0,0.0
1092335400000000000,ADANIENT,Adani Enterprises Limited,3.717,3.717,3.579,3.605,7885405,0.0,0.0
1092335400000000000,ACC,ACC Limited,178.122,183.895,177.357,182.713,3487883,0.0,0.0
1092594600000000000,AMBUJACEM,Ambuja Cements Limited,27.259,27.507,26.905,27.313,6852975,0.0,0.0
1092594600000000000,ADANIENT,Adani Enterprises Limited,3.662,3.671,3.573,3.602,6805921,0.0,0.0
1092594600000000000,ACC,ACC Limited,182.226,183.269,178.887,181.217,2436481,0.0,0.0
1092594600000000000,NDTV,New Delhi Television Limited,82.104,83.782,81.956,82.844,134841,0.0,0.0
1092681000000000000,ACC,ACC Limited,182.226,185.982,182.226,184.799,2836852,0.0,0.0
1092681000000000000,AMBUJACEM,Ambuja Cements Limited,27.527,27.921,27.527,27.761,9006127,0.0,0.0
1092681000000000000,ADANIENT,Adani Enterprises Limited,3.648,3.648,3.59,3.631,5963814,0.0,0.0
1092681000000000000,NDTV,New Delhi Television Limited,83.733,83.93,82.202,82.499,99869,0.0,0.0
1092767400000000000,ADANIENT,Adani Enterprises Limited,3.619,3.645,3.59,3.608,6335094,0.0,0.0
1092767400000000000,ACC,ACC Limited,184.312,184.521,181.009,181.739,1882608,0.0,0.0
1092767400000000000,AMBUJACEM,Ambuja Cements Limited,27.747,27.747,27.234,27.376,6138157,0.4,0.0
1092767400000000000,NDTV,New Delhi Television Limited,83.338,83.338,81.561,82.054,75588,0.0,0.0
1092853800000000000,ACC,ACC Limited,182.574,185.877,181.774,185.356,2526350,0.0,0.0
1092853800000000000,NDTV,New Delhi Television Limited,82.943,85.362,82.054,83.733,219234,0.0,0.0
1092853800000000000,AMBUJACEM,Ambuja Cements Limited,27.605,28.604,27.403,28.476,10676805,0.0,0.0
1092853800000000000,ADANIENT,Adani Enterprises Limited,3.608,3.639,3.59,3.599,6042131,0.0,0.0
1092940200000000000,ADANIENT,Adani Enterprises Limited,3.533,3.59,3.533,3.576,5111725,0.0,0.0
1092940200000000000,AMBUJACEM,Ambuja Cements Limited,28.415,28.415,27.646,28.003,8266507,0.0,0.0
1092940200000000000,ACC,ACC Limited,185.008,185.008,180.139,182.643,2343857,0.0,0.0
1092940200000000000,NDTV,New Delhi Television Limited,83.091,84.325,82.943,83.338,87446,0.0,0.0
1093199400000000000,ADANIENT,Adani Enterprises Limited,3.734,3.734,3.504,3.553,5361341,0.0,0.0
1093199400000000000,AMBUJACEM,Ambuja Cements Limited,28.246,28.638,27.821,28.165,11999842,0.0,0.0
1093199400000000000,ACC,ACC Limited,183.617,185.078,179.444,180.557,2814304,0.0,0.0
1093199400000000000,NDTV,New Delhi Television Limited,83.782,84.523,82.054,82.301,83733,0.0,0.0
1093285800000000000,NDTV,New Delhi Television Limited,82.202,83.19,82.005,82.252,91026,0.0,0.0
1093285800000000000,ACC,ACC Limited,181.183,182.574,179.792,181.635,2407888,0.0,0.0
1093285800000000000,AMBUJACEM,Ambuja Cements Limited,28.267,28.901,28.01,28.799,10090200,0.0,0.0
1093285800000000000,ADANIENT,Adani Enterprises Limited,3.613,3.725,3.51,3.556,5521916,0.0,0.0
1093372200000000000,NDTV,New Delhi Television Limited,82.449,86.893,82.4,86.448,500777,0.0,0.0
1093372200000000000,ACC,ACC Limited,182.226,184.243,182.226,183.2,1933588,0.0,0.0
1093372200000000000,ADANIENT,Adani Enterprises Limited,3.478,3.562,3.478,3.553,4645883,0.0,0.0
1093372200000000000,AMBUJACEM,Ambuja Cements Limited,28.874,29.117,28.678,28.982,6401797,0.0,0.0
1093458600000000000,ACC,ACC Limited,184.312,185.008,182.087,183.478,2618754,0.0,0.0
1093458600000000000,ADANIENT,Adani Enterprises Limited,3.547,3.613,3.504,3.544,5390544,0.0,0.0
1093458600000000000,AMBUJACEM,Ambuja Cements Limited,29.231,29.231,28.604,28.84,8717340,0.0,0.0
1093458600000000000,NDTV,New Delhi Television Limited,86.893,89.213,86.695,87.683,545843,0.0,0.0
1093545000000000000,ACC,ACC Limited,183.304,183.895,181.252,181.843,1224441,0.0,0.0
1093545000000000000,NDTV,New Delhi Television Limited,88.67,88.67,85.51,86.152,151946,0.0,0.0
1093545000000000000,ADANIENT,Adani Enterprises Limited,3.576,3.602,3.519,3.547,5114087,0.0,0.0
1093545000000000000,AMBUJACEM,Ambuja Cements Limited,28.786,28.948,28.26,28.536,4521322,0.0,0.0
1093804200000000000,ADANIENT,Adani Enterprises Limited,3.665,3.671,3.544,3.553,5438888,0.0,0.0
1093804200000000000,NDTV,New Delhi Television Limited,87.337,90.744,86.152,90.052,612346,0.0,0.0
1093804200000000000,ACC,ACC Limited,182.921,187.79,182.574,187.373,2032245,0.0,0.0
1093804200000000000,AMBUJACEM,Ambuja Cements Limited,29.036,29.211,28.692,29.13,4057177,0.0,0.0
1093890600000000000,ADANIENT,Adani Enterprises Limited,3.677,3.754,3.567,3.662,8729482,0.0,0.0
1093890600000000000,ACC,ACC Limited,187.095,189.112,185.912,187.373,2365379,0.0,0.0
1093890600000000000,AMBUJACEM,Ambuja Cements Limited,29.191,29.366,28.799,29.177,4554810,0.0,0.0
1093890600000000000,NDTV,New Delhi Television Limited,91.237,92.225,89.065,90.151,756622,0.0,0.0
1093977000000000000,ADANIENT,Adani Enterprises Limited,3.728,3.849,3.55,3.567,8163115,0.0,0.0
1093977000000000000,AMBUJACEM,Ambuja Cements Limited,29.231,30.149,29.069,29.953,10810425,0.0,0.0
1093977000000000000,ACC,ACC Limited,187.755,189.633,187.164,188.659,2424053,0.0,0.0
1093977000000000000,NDTV,New Delhi Television Limited,90.842,95.483,90.842,93.805,1197123,0.0,0.0
1094063400000000000,ADANIENT,Adani Enterprises Limited,3.608,3.613,3.519,3.542,5585292,0.0,0.0
1094063400000000000,AMBUJACEM,Ambuja Cements Limited,29.771,30.149,29.515,29.798,5763397,0.0,0.0
1094063400000000000,ACC,ACC Limited,189.181,189.251,186.016,186.399,1581638,0.0,0.0
1094063400000000000,NDTV,New Delhi Television Limited,94.594,94.693,90.842,91.731,420296,0.0,0.0
1094149800000000000,AMBUJACEM,Ambuja Cements Limited,29.818,29.865,29.501,29.771,4649452,0.0,0.0
1094149800000000000,ADANIENT,Adani Enterprises Limited,3.576,3.596,3.533,3.55,5204317,0.0,0.0
1094149800000000000,NDTV,New Delhi Television Limited,91.83,92.817,89.46,92.373,205536,0.0,0.0
1094149800000000000,ACC,ACC Limited,186.747,187.025,184.904,185.947,1123812,0.0,0.0
1094409000000000000,NDTV,New Delhi Television Limited,93.015,95.236,92.422,94.644,403056,0.0,0.0
1094409000000000000,ADANIENT,Adani Enterprises Limited,3.582,3.588,3.539,3.55,4714178,0.0,0.0
1094409000000000000,AMBUJACEM,Ambuja Cements Limited,30.041,30.081,29.481,29.555,3385185,0.0,0.0
1094409000000000000,ACC,ACC Limited,186.295,187.72,185.112,185.703,834919,0.0,0.0
1094495400000000000,AMBUJACEM,Ambuja Cements Limited,29.326,29.771,29.326,29.656,3049987,0.0,0.0
1094495400000000000,ADANIENT,Adani Enterprises Limited,3.559,3.562,3.51,3.533,4644708,0.0,0.0
1094495400000000000,NDTV,New Delhi Television Limited,89.756,95.138,89.756,93.36,181891,0.0,0.0
1094495400000000000,ACC,ACC Limited,185.877,187.094,185.077,186.538,1040295,0.0,0.0
1094581800000000000,ACC,ACC Limited,187.129,188.972,187.095,188.486,1732112,0.0,0.0
1094581800000000000,NDTV,New Delhi Television Limited,94.101,94.101,91.188,92.471,158960,0.0,0.0
1094581800000000000,AMBUJACEM,Ambuja Cements Limited,29.818,30.088,29.616,30.047,5223960,0.0,0.0
1094581800000000000,ADANIENT,Adani Enterprises Limited,3.562,3.562,3.539,3.556,5545011,0.0,0.0
1094668200000000000,NDTV,New Delhi Television Limited,92.817,93.212,90.003,90.398,180570,0.0,0.0
1094668200000000000,ACC,ACC Limited,188.103,189.529,187.234,188.486,1876059,0.0,0.0
1094668200000000000,ADANIENT,Adani Enterprises Limited,3.556,3.579,3.51,3.53,4682562,0.0,0.0
1094668200000000000,AMBUJACEM,Ambuja Cements Limited,30.223,30.392,30.014,30.297,10741597,0.0,0.0
1094754600000000000,NDTV,New Delhi Television Limited,91.237,93.755,91.237,93.015,402633,0.0,0.0
1094754600000000000,ACC,ACC Limited,187.825,190.503,187.234,190.19,1562155,0.0,0.0
1094754600000000000,ADANIENT,Adani Enterprises Limited,3.559,3.631,3.533,3.553,4917668,0.0,0.0
1094754600000000000,AMBUJACEM,Ambuja Cements Limited,30.297,30.985,30.142,30.79,13472842,0.0,0.0
1095013800000000000,ADANIENT,Adani Enterprises Limited,3.619,3.619,3.484,3.539,4537594,0.0,0.0
1095013800000000000,AMBUJACEM,Ambuja Cements Limited,30.925,30.965,30.189,30.297,4782337,0.0,0.0
1095013800000000000,ACC,ACC Limited,190.224,191.198,188.555,189.146,1354417,0.0,0.0
1095013800000000000,NDTV,New Delhi Television Limited,93.607,93.607,91.533,91.978,184618,0.0,0.0
1095100200000000000,AMBUJACEM,Ambuja Cements Limited,30.311,30.729,30.311,30.499,7411065,0.0,0.0
1095100200000000000,ACC,ACC Limited,189.459,191.511,188.277,190.294,1476364,0.0,0.0
1095100200000000000,ADANIENT,Adani Enterprises Limited,3.559,3.559,3.507,3.524,4520135,0.0,0.0
1095100200000000000,NDTV,New Delhi Television Limited,92.274,92.323,90.497,90.99,104003,0.0,0.0
1095186600000000000,ACC,ACC Limited,190.572,192.415,190.051,191.163,1673111,0.0,0.0
1095186600000000000,NDTV,New Delhi Television Limited,91.287,91.83,89.411,89.855,107702,0.0,0.0
1095186600000000000,ADANIENT,Adani Enterprises Limited,3.533,3.556,3.461,3.487,6017117,0.0,0.0
1095186600000000000,AMBUJACEM,Ambuja Cements Limited,30.614,30.945,30.54,30.688,6756217,0.0,0.0
1095273000000000000,ACC,ACC Limited,191.129,192.241,190.85,191.685,926125,0.0,0.0
1095273000000000000,AMBUJACEM,Ambuja Cements Limited,30.715,31.005,30.587,30.911,4235932,0.0,0.0
1095273000000000000,NDTV,New Delhi Television Limited,89.411,93.805,89.213,93.261,365214,0.0,0.0
1095273000000000000,ADANIENT,Adani Enterprises Limited,3.476,3.533,3.453,3.498,6357407,0.0,0.0
1095359400000000000,AMBUJACEM,Ambuja Cements Limited,30.945,31.215,30.803,30.904,4438185,0.0,0.0
1095359400000000000,ADANIENT,Adani Enterprises Limited,3.53,3.849,3.455,3.493,6057123,0.0,0.0
1095359400000000000,NDTV,New Delhi Television Limited,93.163,94.594,91.978,93.113,289510,0.0,0.0
1095359400000000000,ACC,ACC Limited,191.928,193.911,189.946,190.363,1746648,0.0,0.0
1095618600000000000,ACC,ACC Limited,191.268,192.833,189.807,190.19,1788407,0.0,0.0
1095618600000000000,ADANIENT,Adani Enterprises Limited,3.619,3.619,3.476,3.487,6923683,0.0,0.0
1095618600000000000,AMBUJACEM,Ambuja Cements Limited,31.032,31.147,30.769,30.918,4928925,0.0,0.0
1095618600000000000,NDTV,New Delhi Television Limited,92.817,93.311,90.102,90.645,227552,0.0,0.0
1095705000000000000,ACC,ACC Limited,189.911,191.511,188.972,191.129,1512175,0.0,0.0
1095705000000000000,AMBUJACEM,Ambuja Cements Limited,31.174,31.174,30.473,30.85,6401610,0.0,0.0
1095705000000000000,NDTV,New Delhi Television Limited,90.25,92.323,90.25,91.188,92826,0.0,0.0
1095705000000000000,ADANIENT,Adani Enterprises Limited,3.616,3.616,3.404,3.43,7179171,0.0,0.0
1095791400000000000,ACC,ACC Limited,191.268,194.05,191.268,192.554,1885898,0.0,0.0
1095791400000000000,ADANIENT,Adani Enterprises Limited,3.504,3.539,3.418,3.504,6183993,0.0,0.0
1095791400000000000,AMBUJACEM,Ambuja Cements Limited,30.85,31.552,29.683,31.147,7578112,0.0,0.0
1095791400000000000,NDTV,New Delhi Television Limited,91.83,92.225,90.842,91.435,96139,0.0,0.0
1095877800000000000,ACC,ACC Limited,192.659,193.876,188.59,189.146,1392071,0.0,0.0
1095877800000000000,ADANIENT,Adani Enterprises Limited,3.539,3.559,3.455,3.481,6576582,0.0,0.0
1095877800000000000,AMBUJACEM,Ambuja Cements Limited,31.12,31.471,30.688,30.891,8917875,0.0,0.0
1095877800000000000,NDTV,New Delhi Television Limited,93.805,97.507,92.817,96.076,1354128,0.0,0.0
1095964200000000000,NDTV,New Delhi Television Limited,95.779,99.581,95.779,97.014,1094965,0.0,0.0
1095964200000000000,ADANIENT,Adani Enterprises Limited,3.547,3.547,3.453,3.467,6199886,0.0,0.0
1095964200000000000,ACC,ACC Limited,188.972,189.946,187.373,187.79,1380493,0.0,0.0
1095964200000000000,AMBUJACEM,Ambuja Cements Limited,30.844,30.891,30.068,30.203,9322537,0.0,0.0
1096223400000000000,AMBUJACEM,Ambuja Cements Limited,30.122,30.304,29.838,30.014,4440015,0.0,0.0
1096223400000000000,ACC,ACC Limited,185.912,188.659,185.008,185.947,1512202,0.0,0.0
1096223400000000000,NDTV,New Delhi Television Limited,97.754,98.544,95.286,95.631,331393,0.0,0.0
1096223400000000000,ADANIENT,Adani Enterprises Limited,3.501,3.504,3.45,3.493,5888851,0.0,0.0
1096309800000000000,NDTV,New Delhi Television Limited,95.779,102.691,93.805,100.618,1888393,0.0,0.0
1096309800000000000,ACC,ACC Limited,184.938,186.364,184.486,185.147,1397540,0.0,0.0
1096309800000000000,AMBUJACEM,Ambuja Cements Limited,29.953,30.243,29.784,30.054,5202615,0.0,0.0
1096309800000000000,ADANIENT,Adani Enterprises Limited,3.516,3.516,3.47,3.496,6203448,0.0,0.0
1096396200000000000,AMBUJACEM,Ambuja Cements Limited,30.088,30.29,29.636,30.203,3861697,0.0,0.0
1096396200000000000,NDTV,New Delhi Television Limited,101.704,103.481,97.853,98.988,1057206,0.0,0.0
1096396200000000000,ADANIENT,Adani Enterprises Limited,3.53,3.53,3.464,3.487,5510994,0.0,0.0
1096396200000000000,ACC,ACC Limited,185.008,186.399,182.956,185.078,1445506,0.0,0.0
1096482600000000000,NDTV,New Delhi Television Limited,99.68,100.371,96.52,97.014,389873,0.0,0.0
1096482600000000000,AMBUJACEM,Ambuja Cements Limited,30.358,30.58,30.135,30.344,9956872,0.0,0.0
1096482600000000000,ADANIENT,Adani Enterprises Limited,3.493,3.544,3.481,3.51,7129052,0.0,0.0
1096482600000000000,ACC,ACC Limited,186.26,188.346,185.078,185.877,2604325,0.0,0.0
1096569000000000000,NDTV,New Delhi Television Limited,97.557,97.754,95.829,96.569,186189,0.0,0.0
1096569000000000000,AMBUJACEM,Ambuja Cements Limited,30.23,31.12,30.135,31.019,3864202,0.0,0.0
1096569000000000000,ADANIENT,Adani Enterprises Limited,3.562,3.562,3.478,3.504,6868084,0.0,0.0
1096569000000000000,ACC,ACC Limited,186.26,191.72,185.703,191.198,1807053,0.0,0.0
1096828200000000000,ADANIENT,Adani Enterprises Limited,3.544,3.544,3.49,3.51,6955808,0.0,0.0
1096828200000000000,NDTV,New Delhi Television Limited,97.507,97.754,95.829,96.125,175224,0.0,0.0
1096828200000000000,AMBUJACEM,Ambuja Cements Limited,31.255,32.382,31.255,32.247,8333527,0.0,0.0
1096828200000000000,ACC,ACC Limited,191.963,194.745,191.441,191.928,1758016,0.0,0.0
1096914600000000000,ACC,ACC Limited,192.311,193.006,190.642,191.615,1203909,0.0,0.0
1096914600000000000,AMBUJACEM,Ambuja Cements Limited,32.375,32.652,32.112,32.456,5325997,0.0,0.0
1096914600000000000,ADANIENT,Adani Enterprises Limited,3.562,3.562,3.493,3.516,6487930,0.0,0.0
1096914600000000000,NDTV,New Delhi Television Limited,96.668,100.124,96.421,99.186,382429,0.0,0.0
1097001000000000000,ADANIENT,Adani Enterprises Limited,3.524,3.533,3.493,3.501,5796781,0.0,0.0
1097001000000000000,NDTV,New Delhi Television Limited,99.532,101.704,98.05,98.988,488525,0.0,0.0
1097001000000000000,ACC,ACC Limited,190.572,194.606,189.598,190.537,1352731,0.0,0.0
1097001000000000000,AMBUJACEM,Ambuja Cements Limited,32.496,32.604,31.781,31.916,3895072,0.0,0.0
1097087400000000000,ADANIENT,Adani Enterprises Limited,3.504,3.527,3.493,3.521,6818865,0.0,0.0
1097087400000000000,ACC,ACC Limited,190.92,192.937,190.294,191.963,856835,0.0,0.0
1097087400000000000,NDTV,New Delhi Television Limited,99.334,105.653,99.235,104.37,790954,0.0,0.0
1097087400000000000,AMBUJACEM,Ambuja Cements Limited,32.2,32.537,31.936,32.463,3400672,0.0,0.0
1097173800000000000,ACC,ACC Limited,192.763,193.076,189.981,191.094,941704,0.0,0.0
1097173800000000000,AMBUJACEM,Ambuja Cements Limited,32.564,32.78,32.024,32.274,3990727,0.0,0.0
1097173800000000000,NDTV,New Delhi Television Limited,105.604,106.493,101.901,102.444,456309,0.0,0.0
1097173800000000000,ADANIENT,Adani Enterprises Limited,3.533,3.55,3.478,3.516,5788743,0.0,0.0
1097433000000000000,AMBUJACEM,Ambuja Cements Limited,31.957,33.211,31.957,32.766,8321812,0.0,0.0
1097433000000000000,NDTV,New Delhi Television Limited,103.234,106.147,102.691,104.222,469900,0.0,0.0
1097433000000000000,ACC,ACC Limited,191.963,194.571,190.572,191.581,1510844,0.0,0.0
1097433000000000000,ADANIENT,Adani Enterprises Limited,3.585,3.585,3.501,3.513,6136314,0.0,0.0
1097519400000000000,NDTV,New Delhi Television Limited,105.061,105.456,100.075,101.259,270605,0.0,0.0
1097519400000000000,AMBUJACEM,Ambuja Cements Limited,32.834,33.279,31.849,32.105,4448640,0.0,0.0
1097519400000000000,ACC,ACC Limited,192.589,192.659,186.782,187.234,1390415,0.0,0.0
1097519400000000000,ADANIENT,Adani Enterprises Limited,3.562,3.562,3.504,3.513,5360611,0.0,0.0
1097605800000000000,AMBUJACEM,Ambuja Cements Limited,4.281,4.281,4.281,4.281,0,0.0,0.0
1097692200000000000,NDTV,New Delhi Television Limited,101.259,108.517,98.939,106.641,358331,0.0,0.0
1097692200000000000,ACC,ACC Limited,187.79,187.79,183.2,185.356,1088023,0.0,0.0
1097692200000000000,AMBUJACEM,Ambuja Cements Limited,31.93,32.415,31.329,32.213,6018907,0.0,0.0
1097692200000000000,ADANIENT,Adani Enterprises Limited,3.478,3.542,3.478,3.521,6256699,0.0,0.0
1097778600000000000,AMBUJACEM,Ambuja Cements Limited,32.186,32.348,31.579,31.822,2510707,0.0,0.0
1097778600000000000,ADANIENT,Adani Enterprises Limited,3.45,3.533,3.168,3.504,6050142,0.0,0.0
1097778600000000000,NDTV,New Delhi Television Limited,107.135,108.418,104.715,107.036,432499,0.0,0.0
1097778600000000000,ACC,ACC Limited,185.703,186.955,183.513,184.104,805739,0.0,0.0
1098037800000000000,NDTV,New Delhi Television Limited,107.233,107.826,101.704,102.987,195201,0.0,0.0
1098037800000000000,ACC,ACC Limited,185.008,186.329,183.13,183.999,778099,0.0,0.0
1098037800000000000,AMBUJACEM,Ambuja Cements Limited,31.93,32.132,31.66,31.768,2525040,0.0,0.0
1098037800000000000,ADANIENT,Adani Enterprises Limited,3.447,3.533,3.447,3.496,6601608,0.0,0.0
1098124200000000000,ACC,ACC Limited,185.008,185.669,182.052,183.93,1196698,0.0,0.0
1098124200000000000,ADANIENT,Adani Enterprises Limited,3.473,3.504,3.461,3.498,6983915,0.0,0.0
1098124200000000000,AMBUJACEM,Ambuja Cements Limited,31.977,32.112,31.511,31.889,4568190,0.0,0.0
1098124200000000000,NDTV,New Delhi Television Limited,103.629,104.666,98.297,98.89,594507,0.0,0.0
1098210600000000000,ACC,ACC Limited,184.938,186.712,183.408,184.799,1020314,0.0,0.0
1098210600000000000,ADANIENT,Adani Enterprises Limited,3.513,3.516,3.478,3.498,5870648,0.0,0.0
1098210600000000000,AMBUJACEM,Ambuja Cements Limited,32.186,32.766,31.491,32.294,19510740,0.0,0.0
1098210600000000000,NDTV,New Delhi Television Limited,99.68,102.889,99.087,101.803,219363,0.0,0.0
1098297000000000000,ADANIENT,Adani Enterprises Limited,3.478,3.498,3.455,3.487,6502662,0.0,0.0
1098297000000000000,AMBUJACEM,Ambuja Cements Limited,32.834,32.921,32.112,32.307,7298790,0.0,0.0
1098297000000000000,NDTV,New Delhi Television Limited,101.111,102.889,97.754,98.347,279604,0.0,0.0
1098297000000000000,ACC,ACC Limited,185.008,185.877,182.956,183.582,568904,0.0,0.0
1098383400000000000,ADANIENT,Adani Enterprises Limited,3.487,3.487,3.487,3.487,0,0.0,0.0
1098383400000000000,ACC,ACC Limited,183.582,183.582,183.582,183.582,0,0.0,0.0
1098383400000000000,NDTV,New Delhi Television Limited,98.347,98.347,98.347,98.347,0,0.0,0.0
1098383400000000000,AMBUJACEM,Ambuja Cements Limited,32.307,32.307,32.307,32.307,0,0.0,0.0
1098642600000000000,NDTV,New Delhi Television Limited,99.828,100.618,94.298,94.989,278718,0.0,0.0
1098642600000000000,ACC,ACC Limited,183.269,183.617,176.314,177.149,576886,0.0,0.0
1098642600000000000,AMBUJACEM,Ambuja Cements Limited,32.247,32.247,30.688,30.992,5145442,0.0,0.0
1098642600000000000,ADANIENT,Adani Enterprises Limited,3.504,3.504,3.435,3.441,6729144,0.0,0.0
1098729000000000000,AMBUJACEM,Ambuja Cements Limited,30.871,31.032,29.501,30.054,16780545,0.0,0.0
1098729000000000000,ACC,ACC Limited,176.662,177.983,171.515,174.714,2155360,0.0,0.0
1098729000000000000,ADANIENT,Adani Enterprises Limited,3.458,3.487,3.432,3.464,6652510,0.0,0.0
1098729000000000000,NDTV,New Delhi Television Limited,94.792,99.235,94.792,98.692,262661,0.0,0.0
1098815400000000000,ACC,ACC Limited,175.271,180.974,173.984,180.209,2576780,0.0,0.0
1098815400000000000,ADANIENT,Adani Enterprises Limited,3.498,3.519,3.43,3.496,6052883,0.0,0.0
1098815400000000000,AMBUJACEM,Ambuja Cements Limited,30.493,30.931,30.23,30.715,6803250,0.0,0.0
1098815400000000000,NDTV,New Delhi Television Limited,99.68,99.68,97.804,98.248,116773,0.0,0.0
1098901800000000000,ACC,ACC Limited,183.2,184.173,180.939,181.565,1791548,0.0,0.0
1098901800000000000,ADANIENT,Adani Enterprises Limited,3.533,3.544,3.476,3.498,5485080,0.0,0.0
1098901800000000000,NDTV,New Delhi Television Limited,99.235,101.704,98.248,100.321,208246,0.0,0.0
1098901800000000000,AMBUJACEM,Ambuja Cements Limited,30.722,31.606,28.496,31.228,12018720,0.0,0.0
1098988200000000000,NDTV,New Delhi Television Limited,101.161,101.21,98.248,99.038,73173,0.0,0.0
1098988200000000000,AMBUJACEM,Ambuja Cements Limited,31.923,31.923,30.607,30.756,3625830,0.0,0.0
1098988200000000000,ADANIENT,Adani Enterprises Limited,3.418,3.504,3.412,3.487,5217769,0.0,0.0
1098988200000000000,ACC,ACC Limited,182.226,183.061,177.357,178.296,1274151,0.0,0.0
1099247400000000000,NDTV,New Delhi Television Limited,99.532,100.321,98.347,99.63,62527,0.0,0.0
1099247400000000000,ADANIENT,Adani Enterprises Limited,3.562,3.562,3.338,3.45,6630837,0.0,0.0
1099247400000000000,AMBUJACEM,Ambuja Cements Limited,30.85,31.167,30.365,31.012,5132850,0.0,0.0
1099247400000000000,ACC,ACC Limited,179.444,181.426,176.105,180.383,893528,0.0,0.0
1099333800000000000,ADANIENT,Adani Enterprises Limited,3.47,3.504,3.455,3.496,5980699,0.0,0.0
1099333800000000000,NDTV,New Delhi Television Limited,100.47,101.309,99.038,101.111,88401,0.0,0.0
1099333800000000000,AMBUJACEM,Ambuja Cements Limited,31.215,31.876,31.215,31.754,6257460,0.0,0.0
1099333800000000000,ACC,ACC Limited,181.53,183.965,181.183,182.956,829558,0.0,0.0
1099420200000000000,ACC,ACC Limited,184.243,184.695,182.921,184.104,918669,0.0,0.0
1099420200000000000,AMBUJACEM,Ambuja Cements Limited,31.849,32.017,31.444,31.619,4406715,0.0,0.0
1099420200000000000,ADANIENT,Adani Enterprises Limited,3.544,3.903,3.484,3.539,9275494,0.0,0.0
1099420200000000000,NDTV,New Delhi Television Limited,101.654,101.704,100.47,101.309,89306,0.0,0.0
1099506600000000000,ACC,ACC Limited,184.208,184.66,180.87,181.843,892155,0.0,0.0
1099506600000000000,ADANIENT,Adani Enterprises Limited,3.562,3.636,3.476,3.507,5623693,0.0,0.0
1099506600000000000,AMBUJACEM,Ambuja Cements Limited,31.741,31.835,31.147,31.518,11900152,0.0,0.0
1099506600000000000,NDTV,New Delhi Television Limited,101.951,103.136,100.371,101.259,129656,0.0,0.0
1099593000000000000,ACC,ACC Limited,182.226,183.756,179.513,182.991,1185216,0.0,0.0
1099593000000000000,ADANIENT,Adani Enterprises Limited,3.547,3.547,3.447,3.487,2653373,0.0,0.0
1099593000000000000,NDTV,New Delhi Television Limited,100.371,102.691,100.371,101.506,238018,0.0,0.0
1099593000000000000,AMBUJACEM,Ambuja Cements Limited,31.464,31.464,30.85,31.154,6835965,0.0,0.0
1099852200000000000,ADANIENT,Adani Enterprises Limited,3.519,3.596,3.481,3.498,6924088,0.0,0.0
1099852200000000000,AMBUJACEM,Ambuja Cements Limited,31.383,31.775,31.14,31.228,7277145,0.0,0.0
1099852200000000000,NDTV,New Delhi Television Limited,102.198,104.567,101.803,103.234,173767,0.0,0.0
1099852200000000000,ACC,ACC Limited,182.921,183.965,180.974,181.496,547392,0.0,0.0
1099938600000000000,ADANIENT,Adani Enterprises Limited,3.553,3.556,3.476,3.49,6927076,0.0,0.0
1099938600000000000,AMBUJACEM,Ambuja Cements Limited,31.437,31.93,31.086,31.673,7606410,0.0,0.0
1099938600000000000,NDTV,New Delhi Television Limited,103.629,108.418,103.136,107.628,506375,0.0,0.0
1099938600000000000,ACC,ACC Limited,181.53,182.748,180.835,181.496,424680,0.0,0.0
1100025000000000000,ADANIENT,Adani Enterprises Limited,3.53,3.53,3.47,3.496,6328687,0.0,0.0
1100025000000000000,ACC,ACC Limited,182.156,185.008,181.739,184.486,990718,0.0,0.0
1100025000000000000,AMBUJACEM,Ambuja Cements Limited,31.754,31.93,31.498,31.66,6059332,0.0,0.0
1100025000000000000,NDTV,New Delhi Television Limited,108.665,120.465,106.641,115.775,1795955,0.0,0.0
1100111400000000000,ADANIENT,Adani Enterprises Limited,3.51,3.527,3.447,3.484,6751209,0.0,0.0
1100111400000000000,AMBUJACEM,Ambuja Cements Limited,31.822,32.051,31.525,31.916,7491930,0.0,0.0
1100111400000000000,NDTV,New Delhi Television Limited,116.515,116.762,111.825,113.553,273209,0.0,0.0
1100111400000000000,ACC,ACC Limited,184.521,186.26,184.312,185.773,988839,0.0,0.0
1100197800000000000,NDTV,New Delhi Television Limited,115.528,115.528,111.183,114.195,85588,0.0,0.0
1100197800000000000,AMBUJACEM,Ambuja Cements Limited,32.024,32.112,31.525,31.748,862755,0.0,0.0
1100197800000000000,ACC,ACC Limited,187.025,187.755,184.695,185.912,355060,0.0,0.0
1100197800000000000,ADANIENT,Adani Enterprises Limited,3.527,3.55,3.51,3.527,3495989,0.0,0.0
1100457000000000000,ADANIENT,Adani Enterprises Limited,3.527,3.527,3.527,3.527,0,0.0,0.0
1100457000000000000,NDTV,New Delhi Television Limited,114.195,114.195,114.195,114.195,0,0.0,0.0
1100457000000000000,AMBUJACEM,Ambuja Cements Limited,31.748,31.748,31.748,31.748,0,0.0,0.0
1100457000000000000,ACC,ACC Limited,185.912,185.912,185.912,185.912,0,0.0,0.0
1100543400000000000,NDTV,New Delhi Television Limited,115.133,115.133,111.134,112.121,97934,0.0,0.0
1100543400000000000,ACC,ACC Limited,185.703,186.364,184.104,185.53,447605,0.0,0.0
1100543400000000000,AMBUJACEM,Ambuja Cements Limited,31.687,31.997,31.309,31.923,6722752,0.0,0.0
1100543400000000000,ADANIENT,Adani Enterprises Limited,3.596,3.613,3.464,3.493,4060647,0.0,0.0
1100629800000000000,NDTV,New Delhi Television Limited,112.565,115.38,111.726,112.269,137327,0.0,0.0
1100629800000000000,AMBUJACEM,Ambuja Cements Limited,32.193,32.382,31.788,31.957,6420352,0.0,0.0
1100629800000000000,ADANIENT,Adani Enterprises Limited,3.516,3.516,3.395,3.481,5017737,0.0,0.0
1100629800000000000,ACC,ACC Limited,186.399,188.138,185.704,186.26,588726,0.0,0.0
1100716200000000000,ADANIENT,Adani Enterprises Limited,3.498,3.498,3.418,3.47,6258056,0.0,0.0
1100716200000000000,ACC,ACC Limited,186.399,189.39,186.399,187.894,977850,0.0,0.0
1100716200000000000,AMBUJACEM,Ambuja Cements Limited,31.842,32.146,31.768,32.051,3039375,0.0,0.0
1100716200000000000,NDTV,New Delhi Television Limited,113.158,114.343,110.837,111.331,109649,0.0,0.0
1100802600000000000,ADANIENT,Adani Enterprises Limited,3.493,3.516,3.461,3.484,5177606,0.0,0.0
1100802600000000000,AMBUJACEM,Ambuja Cements Limited,32.112,32.355,31.505,31.714,5604705,0.0,0.0
1100802600000000000,ACC,ACC Limited,188.764,191.824,187.86,189.32,1520861,0.0,0.0
1100802600000000000,NDTV,New Delhi Television Limited,111.43,114.491,109.603,110.442,117416,0.0,0.0
1101061800000000000,ADANIENT,Adani Enterprises Limited,3.453,3.516,3.447,3.498,3635868,0.0,0.0
1101061800000000000,AMBUJACEM,Ambuja Cements Limited,31.505,32.361,31.343,32.2,5439847,0.0,0.0
1101061800000000000,NDTV,New Delhi Television Limited,110.788,112.072,109.109,110.887,78789,0.0,0.0
1101061800000000000,ACC,ACC Limited,188.833,193.354,187.825,192.554,1743633,0.0,0.0
1101148200000000000,ADANIENT,Adani Enterprises Limited,3.559,3.576,3.476,3.487,6032892,0.0,0.0
1101148200000000000,AMBUJACEM,Ambuja Cements Limited,32.388,33.009,32.388,32.726,7316415,0.0,0.0
1101148200000000000,NDTV,New Delhi Television Limited,112.022,112.812,111.084,111.924,52781,0.0,0.0
1101148200000000000,ACC,ACC Limited,192.52,198.849,192.52,197.492,2369117,0.0,0.0
1101234600000000000,ADANIENT,Adani Enterprises Limited,3.539,3.539,3.464,3.487,5775147,0.0,0.0
1101234600000000000,NDTV,New Delhi Television Limited,112.467,118.243,111.825,114.54,241174,0.0,0.0
1101234600000000000,AMBUJACEM,Ambuja Cements Limited,32.834,33.279,32.652,33.157,8090790,0.0,0.0
1101234600000000000,ACC,ACC Limited,198.918,201.7,198.223,200.205,1736160,0.0,0.0
1101321000000000000,ADANIENT,Adani Enterprises Limited,3.588,3.677,3.418,3.453,8830843,0.0,0.0
1101321000000000000,AMBUJACEM,Ambuja Cements Limited,33.191,33.481,32.584,32.834,9978990,0.0,0.0
1101321000000000000,ACC,ACC Limited,200.309,203.752,198.223,199.892,2127960,0.0,0.0
1101321000000000000,NDTV,New Delhi Television Limited,114.54,120.465,114.343,115.873,247828,0.0,0.0
1101407400000000000,ACC,ACC Limited,199.892,199.892,199.892,199.892,0,0.0,0.0
1101407400000000000,AMBUJACEM,Ambuja Cements Limited,32.834,32.834,32.834,32.834,0,0.0,0.0
1101407400000000000,ADANIENT,Adani Enterprises Limited,3.453,3.453,3.453,3.453,0,0.0,0.0
1101407400000000000,NDTV,New Delhi Television Limited,115.873,115.873,115.873,115.873,0,0.0,0.0
1101666600000000000,ACC,ACC Limited,200.066,203.022,199.37,201.979,822702,0.0,0.0
1101666600000000000,NDTV,New Delhi Television Limited,116.959,122.44,112.565,120.218,316367,0.0,0.0
1101666600000000000,AMBUJACEM,Ambuja Cements Limited,32.834,33.549,32.571,33.427,5365815,0.0,0.0
1101666600000000000,ADANIENT,Adani Enterprises Limited,3.53,3.53,3.45,3.467,6736112,0.0,0.0
1101753000000000000,AMBUJACEM,Ambuja Cements Limited,33.684,33.765,32.901,33.144,5266920,0.0,0.0
1101753000000000000,ACC,ACC Limited,203.787,203.787,198.292,199.579,1257257,0.0,0.0
1101753000000000000,NDTV,New Delhi Television Limited,121.946,122.686,115.626,116.663,275365,0.0,0.0
1101753000000000000,ADANIENT,Adani Enterprises Limited,3.533,3.533,3.453,3.49,6169053,0.0,0.0
1101839400000000000,ACC,ACC Limited,199.614,200.309,196.727,198.223,940928,0.0,0.0
1101839400000000000,NDTV,New Delhi Television Limited,117.897,121.452,114.639,118.687,349430,0.0,0.0
1101839400000000000,ADANIENT,Adani Enterprises Limited,3.527,3.53,3.453,3.49,4958902,0.0,0.0
1101839400000000000,AMBUJACEM,Ambuja Cements Limited,33.454,33.454,32.672,32.874,2665117,0.0,0.0
1101925800000000000,ADANIENT,Adani Enterprises Limited,3.527,4.188,3.476,4.09,14677782,0.0,0.0
1101925800000000000,NDTV,New Delhi Television Limited,119.922,122.44,117.651,120.169,350059,0.0,0.0
1101925800000000000,AMBUJACEM,Ambuja Cements Limited,33.104,33.596,32.921,33.421,8157975,0.0,0.0
1101925800000000000,ACC,ACC Limited,198.918,206.812,198.918,204.622,2707362,0.0,0.0
1102012200000000000,NDTV,New Delhi Television Limited,121.304,124.908,119.477,121.748,477748,0.0,0.0
1102012200000000000,ADANIENT,Adani Enterprises Limited,4.308,4.909,4.251,4.739,42236799,0.0,0.0
1102012200000000000,ACC,ACC Limited,205.178,209.629,202.465,203.578,4083529,0.0,0.0
1102012200000000000,AMBUJACEM,Ambuja Cements Limited,33.461,33.954,33.144,33.252,8123625,0.0,0.0
1102271400000000000,ACC,ACC Limited,203.091,213.524,203.091,211.612,3817397,0.0,0.0
1102271400000000000,AMBUJACEM,Ambuja Cements Limited,33.63,33.751,33.198,33.603,5453895,0.0,0.0
1102271400000000000,ADANIENT,Adani Enterprises Limited,4.814,4.883,4.429,4.472,15181922,0.0,0.0
1102271400000000000,NDTV,New Delhi Television Limited,122.835,123.427,118.984,119.922,129450,0.0,0.0
1102357800000000000,ADANIENT,Adani Enterprises Limited,4.518,4.518,4.254,4.308,6084068,0.0,0.0
1102357800000000000,AMBUJACEM,Ambuja Cements Limited,33.819,34.088,33.481,33.866,8639160,0.0,0.0
1102357800000000000,NDTV,New Delhi Television Limited,121.156,122.44,119.379,120.02,101895,0.0,0.0
1102357800000000000,ACC,ACC Limited,212.829,213.802,208.725,209.49,2017611,0.0,0.0
1102444200000000000,NDTV,New Delhi Television Limited,120.712,122.341,118.539,118.885,122144,0.0,0.0
1102444200000000000,ACC,ACC Limited,210.047,215.263,209.421,212.272,2252339,0.0,0.0
1102444200000000000,ADANIENT,Adani Enterprises Limited,4.28,4.739,4.28,4.383,10092548,0.0,0.0
1102444200000000000,AMBUJACEM,Ambuja Cements Limited,33.792,34.473,33.738,34.055,7925040,0.0,0.0
1102530600000000000,ACC,ACC Limited,214.22,220.132,211.785,218.914,2353950,0.0,0.0
1102530600000000000,NDTV,New Delhi Television Limited,120.07,121.946,118.046,119.428,106312,0.0,0.0
1102530600000000000,ADANIENT,Adani Enterprises Limited,4.481,4.481,4.231,4.254,7950217,0.0,0.0
1102530600000000000,AMBUJACEM,Ambuja Cements Limited,34.183,34.54,33.954,34.439,3895432,0.0,0.0
1102617000000000000,NDTV,New Delhi Television Limited,120.415,120.958,117.502,118.243,94529,0.0,0.0
1102617000000000000,AMBUJACEM,Ambuja Cements Limited,34.453,34.804,34.048,34.23,7223857,0.0,0.0
1102617000000000000,ADANIENT,Adani Enterprises Limited,4.291,4.415,4.194,4.225,7471678,0.0,0.0
1102617000000000000,ACC,ACC Limited,219.784,221.94,217.141,218.532,1652652,0.0,0.0
1102876200000000000,NDTV,New Delhi Television Limited,118.49,120.366,116.416,117.058,104122,0.0,0.0
1102876200000000000,AMBUJACEM,Ambuja Cements Limited,34.318,34.534,34.008,34.19,5159272,0.0,0.0
1102876200000000000,ACC,ACC Limited,218.949,221.314,218.045,219.227,1068897,0.0,0.0
1102876200000000000,ADANIENT,Adani Enterprises Limited,4.28,4.567,4.242,4.38,10515096,0.0,0.0
1102962600000000000,ACC,ACC Limited,219.819,221.314,218.428,219.436,924322,0.0,0.0
1102962600000000000,AMBUJACEM,Ambuja Cements Limited,34.358,34.466,34.136,34.311,2038822,0.0,0.0
1102962600000000000,NDTV,New Delhi Television Limited,118.589,121.452,117.996,118.687,216466,0.0,0.0
1102962600000000000,ADANIENT,Adani Enterprises Limited,4.441,4.527,4.326,4.363,6560336,0.0,0.0
1103049000000000000,ADANIENT,Adani Enterprises Limited,4.423,4.441,4.231,4.254,7770018,0.0,0.0
1103049000000000000,NDTV,New Delhi Television Limited,119.971,120.218,116.515,117.305,192055,0.0,0.0
1103049000000000000,ACC,ACC Limited,219.088,221.175,217.28,218.184,1097021,0.0,0.0
1103049000000000000,AMBUJACEM,Ambuja Cements Limited,34.372,34.581,34.183,34.453,4171155,0.0,0.0
1103135400000000000,NDTV,New Delhi Television Limited,118.342,119.477,116.367,116.762,125695,0.0,0.0
1103135400000000000,ADANIENT,Adani Enterprises Limited,4.3,4.507,4.228,4.369,8382459,0.0,0.0
1103135400000000000,AMBUJACEM,Ambuja Cements Limited,34.453,35.073,34.196,34.858,6095745,0.0,0.0
1103135400000000000,ACC,ACC Limited,218.393,223.818,215.611,223.157,3470271,0.0,0.0
1103221800000000000,ADANIENT,Adani Enterprises Limited,4.222,4.366,4.222,4.283,7392827,0.0,0.0
1103221800000000000,NDTV,New Delhi Television Limited,116.713,118.342,114.195,114.836,262602,0.0,0.0
1103221800000000000,AMBUJACEM,Ambuja Cements Limited,35.154,35.296,34.682,34.952,4584975,0.0,0.0
1103221800000000000,ACC,ACC Limited,223.609,225.174,219.506,220.34,1461223,0.0,0.0
1103481000000000000,ACC,ACC Limited,219.088,223.261,218.393,222.775,1245901,0.0,0.0
1103481000000000000,ADANIENT,Adani Enterprises Limited,4.251,4.337,4.251,4.283,7159194,0.0,0.0
1103481000000000000,NDTV,New Delhi Television Limited,115.972,122.44,114.145,120.909,838842,0.0,0.0
1103481000000000000,AMBUJACEM,Ambuja Cements Limited,35.06,35.532,34.723,35.39,3566385,0.0,0.0
1103567400000000000,ACC,ACC Limited,223.261,224.583,221.905,222.844,849523,0.0,0.0
1103567400000000000,NDTV,New Delhi Television Limited,122.193,126.389,122.045,122.983,665289,0.0,0.0
1103567400000000000,AMBUJACEM,Ambuja Cements Limited,35.451,35.815,35.208,35.613,5530875,0.0,0.0
1103567400000000000,ADANIENT,Adani Enterprises Limited,4.136,4.757,4.136,4.418,8906511,0.0,0.0
1103653800000000000,AMBUJACEM,Ambuja Cements Limited,35.971,35.977,34.338,34.716,3365572,0.0,0.0
1103653800000000000,ADANIENT,Adani Enterprises Limited,4.458,4.458,4.288,4.306,6617319,0.0,0.0
1103653800000000000,ACC,ACC Limited,222.566,224.861,219.436,220.549,1174252,0.0,0.0
1103653800000000000,NDTV,New Delhi Television Limited,123.921,124.217,118.49,119.675,177609,0.0,0.0
1103740200000000000,NDTV,New Delhi Television Limited,120.366,121.946,117.996,119.922,122823,0.0,0.0
1103740200000000000,ADANIENT,Adani Enterprises Limited,4.349,4.366,4.297,4.343,6062852,0.0,0.0
1103740200000000000,ACC,ACC Limited,220.479,222.496,219.923,220.758,520056,0.0,0.0
1103740200000000000,AMBUJACEM,Ambuja Cements Limited,34.891,35.6,34.736,35.316,2989672,0.0,0.0
1103826600000000000,NDTV,New Delhi Television Limited,121.156,121.452,118.737,119.428,86428,0.0,0.0
1103826600000000000,ACC,ACC Limited,221.175,225.209,221.175,224.027,880128,0.0,0.0
1103826600000000000,AMBUJACEM,Ambuja Cements Limited,35.532,35.836,35.08,35.242,3206692,0.0,0.0
1103826600000000000,ADANIENT,Adani Enterprises Limited,4.366,4.395,4.314,4.346,6392259,0.0,0.0
1104085800000000000,ACC,ACC Limited,222.636,227.295,221.87,226.113,1082020,0.0,0.0
1104085800000000000,AMBUJACEM,Ambuja Cements Limited,35.417,36.187,35.168,36.072,3860647,0.0,0.0
1104085800000000000,ADANIENT,Adani Enterprises Limited,4.423,4.685,4.418,4.558,12678749,0.0,0.0
1104085800000000000,NDTV,New Delhi Television Limited,119.724,124.365,117.799,121.502,199594,0.0,0.0
1104172200000000000,ACC,ACC Limited,226.044,228.408,225.696,226.6,846218,0.0,0.0
1104172200000000000,NDTV,New Delhi Television Limited,122.637,124.316,120.465,123.674,185626,0.0,0.0
1104172200000000000,AMBUJACEM,Ambuja Cements Limited,35.971,36.328,35.532,35.762,1561695,0.0,0.0
1104172200000000000,ADANIENT,Adani Enterprises Limited,4.55,4.601,4.432,4.466,6929372,0.0,0.0
1104258600000000000,ADANIENT,Adani Enterprises Limited,4.51,4.51,4.329,4.421,6870693,0.0,0.0
1104258600000000000,ACC,ACC Limited,227.435,234.042,225.626,233.138,2407044,0.0,0.0
1104258600000000000,AMBUJACEM,Ambuja Cements Limited,35.89,36.382,35.35,36.207,3590107,0.0,0.0
1104258600000000000,NDTV,New Delhi Television Limited,123.427,124.957,120.662,121.353,136416,0.0,0.0
1104345000000000000,ACC,ACC Limited,234.425,237.102,230.704,231.955,2386045,0.0,0.0
1104345000000000000,AMBUJACEM,Ambuja Cements Limited,36.477,36.612,35.377,35.586,5098590,0.0,0.0
1104345000000000000,NDTV,New Delhi Television Limited,121.847,122.44,117.996,119.922,141733,0.0,0.0
1104345000000000000,ADANIENT,Adani Enterprises Limited,4.492,4.533,4.337,4.372,6750830,0.0,0.0
1104431400000000000,NDTV,New Delhi Television Limited,122.39,143.916,122.341,143.916,1994083,0.0,0.0
1104431400000000000,AMBUJACEM,Ambuja Cements Limited,36.247,36.51,32.921,36.247,3389452,0.0,0.0
1104431400000000000,ADANIENT,Adani Enterprises Limited,4.418,4.452,4.372,4.421,6415290,0.0,0.0
1104431400000000000,ACC,ACC Limited,232.999,237.033,232.999,235.537,1272559,0.0,0.0
1104690600000000000,NDTV,New Delhi Television Limited,148.31,148.31,133.351,135.622,914792,0.0,0.0
1104690600000000000,ACC,ACC Limited,237.52,238.493,235.607,237.52,1031091,0.0,0.0
1104690600000000000,AMBUJACEM,Ambuja Cements Limited,36.429,36.787,36.214,36.699,3014100,0.0,0.0
1104690600000000000,ADANIENT,Adani Enterprises Limited,4.469,4.538,4.423,4.469,6912918,0.0,0.0
1104777000000000000,AMBUJACEM,Ambuja Cements Limited,36.868,38.534,36.706,38.372,7424602,0.0,0.0
1104777000000000000,ADANIENT,Adani Enterprises Limited,4.53,4.53,4.395,4.426,6690534,0.0,0.0
1104777000000000000,ACC,ACC Limited,238.563,245.762,237.311,244.301,2377765,0.0,0.0
1104777000000000000,NDTV,New Delhi Television Limited,137.201,137.201,130.339,131.82,434342,0.0,0.0
1104863400000000000,AMBUJACEM,Ambuja Cements Limited,38.318,39.614,36.477,38.285,14530800,0.0,0.0
1104863400000000000,NDTV,New Delhi Television Limited,133.054,137.745,123.229,128.265,428341,0.0,0.0
1104863400000000000,ADANIENT,Adani Enterprises Limited,4.168,4.481,4.136,4.268,5784607,0.0,0.0
1104863400000000000,ACC,ACC Limited,244.127,249.622,233.938,242.423,3886135,0.0,0.0
1104949800000000000,ADANIENT,Adani Enterprises Limited,4.251,4.308,4.024,4.211,5775173,0.0,0.0
1104949800000000000,ACC,ACC Limited,242.041,247.883,236.476,238.98,2954242,0.0,0.0
1104949800000000000,NDTV,New Delhi Television Limited,128.858,133.301,123.427,128.562,306521,0.0,0.0
1104949800000000000,AMBUJACEM,Ambuja Cements Limited,38.001,38.811,37.057,37.502,9364387,0.0,0.0
1105036200000000000,AMBUJACEM,Ambuja Cements Limited,37.779,38.588,37.779,38.433,8263140,0.0,0.0
1105036200000000000,ADANIENT,Adani Enterprises Limited,4.194,4.291,4.136,4.237,5288479,0.0,0.0
1105036200000000000,NDTV,New Delhi Television Limited,131.721,141.151,127.87,137.053,680484,0.0,0.0
1105036200000000000,ACC,ACC Limited,246.77,246.77,239.258,243.779,1817394,0.0,0.0
1105295400000000000,NDTV,New Delhi Television Limited,139.028,139.226,134.289,135.128,266092,0.0,0.0
1105295400000000000,ADANIENT,Adani Enterprises Limited,4.251,4.409,4.251,4.283,6021540,0.0,0.0
1105295400000000000,ACC,ACC Limited,244.127,248.092,238.598,239.954,1531063,0.0,0.0
1105295400000000000,AMBUJACEM,Ambuja Cements Limited,38.5,39.121,33.535,37.583,7324987,0.0,0.0
1105381800000000000,ADANIENT,Adani Enterprises Limited,4.308,4.366,4.113,4.188,6122744,0.0,0.0
1105381800000000000,AMBUJACEM,Ambuja Cements Limited,37.691,37.914,36.214,36.396,9360495,0.0,0.0
1105381800000000000,NDTV,New Delhi Television Limited,137.053,137.053,129.401,130.882,301603,0.0,0.0
1105381800000000000,ACC,ACC Limited,239.258,242.388,231.086,232.338,1999397,0.0,0.0
1105468200000000000,NDTV,New Delhi Television Limited,131.721,134.733,125.007,126.537,196847,0.0,0.0
1105468200000000000,AMBUJACEM,Ambuja Cements Limited,36.692,37.576,35.728,36.18,11135775,0.0,0.0
1105468200000000000,ADANIENT,Adani Enterprises Limited,4.257,4.257,4.021,4.044,6250331,0.0,0.0
1105468200000000000,ACC,ACC Limited,232.129,237.798,229.347,231.747,2458645,0.0,0.0
1105554600000000000,ACC,ACC Limited,235.051,246.909,233.764,244.023,2590985,0.0,0.0
1105554600000000000,NDTV,New Delhi Television Limited,128.364,134.535,127.377,131.326,248890,0.0,0.0
1105554600000000000,AMBUJACEM,Ambuja Cements Limited,36.612,38.676,36.294,38.204,12710782,0.0,0.0
1105554600000000000,ADANIENT,Adani Enterprises Limited,4.119,4.308,4.079,4.222,6377214,0.0,0.0
1105641000000000000,AMBUJACEM,Ambuja Cements Limited,38.932,39.479,37.812,38.271,14570137,0.0,0.0
1105641000000000000,NDTV,New Delhi Television Limited,132.067,132.807,127.673,129.598,173568,0.0,0.0
1105641000000000000,ACC,ACC Limited,245.518,248.648,238.319,239.78,2869246,0.0,0.0
1105641000000000000,ADANIENT,Adani Enterprises Limited,4.28,4.297,4.079,4.173,6429252,0.0,0.0
1105900200000000000,NDTV,New Delhi Television Limited,136.263,136.263,127.673,128.957,194076,0.0,0.0
1105900200000000000,ADANIENT,Adani Enterprises Limited,4.211,4.211,4.079,4.116,4999769,0.0,0.0
1105900200000000000,ACC,ACC Limited,241.345,252.404,237.937,249.517,4035758,0.0,0.0
1105900200000000000,AMBUJACEM,Ambuja Cements Limited,38.676,39.31,37.65,39.081,11143590,0.0,0.0
1105986600000000000,NDTV,New Delhi Television Limited,133.301,143.126,133.301,136.905,812123,0.0,0.0
1105986600000000000,AMBUJACEM,Ambuja Cements Limited,39.458,39.958,39.31,39.701,11970187,0.0,0.0
1105986600000000000,ACC,ACC Limited,251.986,255.951,248.265,251.465,4204544,0.0,0.0
1105986600000000000,ADANIENT,Adani Enterprises Limited,4.185,4.194,4.125,4.139,5499316,0.0,0.0
1106073000000000000,ACC,ACC Limited,251.952,257.69,250.456,254.316,5605929,0.0,0.0
1106073000000000000,NDTV,New Delhi Television Limited,138.238,142.978,135.325,139.078,722572,0.0,0.0
1106073000000000000,ADANIENT,Adani Enterprises Limited,4.136,4.194,4.087,4.122,4992606,0.0,0.0
1106073000000000000,AMBUJACEM,Ambuja Cements Limited,39.128,40.423,39.128,40.052,9231262,0.0,0.0
1106159400000000000,AMBUJACEM,Ambuja Cements Limited,40.207,40.207,37.556,38.089,34478782,0.0,0.0
1106159400000000000,ACC,ACC Limited,253.899,256.577,236.894,237.937,13441088,0.0,0.0
1106159400000000000,NDTV,New Delhi Television Limited,139.719,140.213,134.535,138.485,282841,0.0,0.0
1106159400000000000,ADANIENT,Adani Enterprises Limited,4.122,4.179,4.056,4.093,4883129,0.0,0.0
1106505000000000000,AMBUJACEM,Ambuja Cements Limited,40.025,40.025,36.719,37.279,15278340,0.0,0.0
1106505000000000000,ADANIENT,Adani Enterprises Limited,4.079,4.179,4.05,4.113,5093888,0.0,0.0
1106505000000000000,ACC,ACC Limited,237.867,241.345,237.867,239.676,2209898,0.0,0.0
1106505000000000000,NDTV,New Delhi Television Limited,139.226,139.226,134.387,136.411,111151,0.0,0.0
1106591400000000000,NDTV,New Delhi Television Limited,137.053,137.794,134.289,134.486,164280,0.0,0.0
1106591400000000000,AMBUJACEM,Ambuja Cements Limited,37.05,37.556,36.355,37.381,6353610,0.0,0.0
1106591400000000000,ADANIENT,Adani Enterprises Limited,4.165,4.165,4.059,4.113,5965549,0.0,0.0
1106591400000000000,ACC,ACC Limited,240.65,240.65,234.598,239.502,3413422,0.0,0.0
1106764200000000000,NDTV,New Delhi Television Limited,134.881,137.103,133.795,134.19,85145,0.0,0.0
1106764200000000000,AMBUJACEM,Ambuja Cements Limited,37.509,37.866,37.003,37.718,6266497,0.0,0.0
1106764200000000000,ADANIENT,Adani Enterprises Limited,4.151,4.274,4.11,4.231,6038712,0.0,0.0
1106764200000000000,ACC,ACC Limited,239.954,244.614,238.424,242.597,5084219,0.0,0.0
1106850600000000000,ADANIENT,Adani Enterprises Limited,4.277,4.38,4.251,4.311,6726782,0.0,0.0
1106850600000000000,ACC,ACC Limited,242.736,245.518,242.041,244.231,2139412,0.0,0.0
1106850600000000000,AMBUJACEM,Ambuja Cements Limited,37.826,40.477,37.779,40.254,11830725,0.0,0.0
1106850600000000000,NDTV,New Delhi Television Limited,136.263,138.238,134.782,136.362,428508,0.0,0.0
1107109800000000000,NDTV,New Delhi Television Limited,137.251,138.238,135.868,136.56,167454,0.0,0.0
1107109800000000000,ADANIENT,Adani Enterprises Limited,4.377,4.377,4.28,4.326,5722013,0.0,0.0
1107109800000000000,AMBUJACEM,Ambuja Cements Limited,40.389,42.096,40.207,40.41,10362802,0.0,0.0
1107109800000000000,ACC,ACC Limited,244.823,250.595,244.823,248.509,2461318,0.0,0.0
1107196200000000000,NDTV,New Delhi Television Limited,137.251,149.05,136.313,145.496,1070170,0.0,0.0
1107196200000000000,ADANIENT,Adani Enterprises Limited,4.326,4.389,4.231,4.283,5651774,0.0,0.0
1107196200000000000,AMBUJACEM,Ambuja Cements Limited,40.835,40.835,33.461,40.221,9354795,0.0,0.0
1107196200000000000,ACC,ACC Limited,249.413,249.691,246.214,247.048,1568519,0.0,0.0
1107282600000000000,NDTV,New Delhi Television Limited,146.138,157.345,146.138,154.728,1430328,0.0,0.0
1107282600000000000,ADANIENT,Adani Enterprises Limited,4.343,4.446,4.308,4.346,6969131,0.0,0.0
1107282600000000000,ACC,ACC Limited,247.5,249.17,245.588,246.144,940018,0.0,0.0
1107282600000000000,AMBUJACEM,Ambuja Cements Limited,40.835,40.963,40.072,40.794,6119647,0.0,0.0
1107369000000000000,ADANIENT,Adani Enterprises Limited,4.406,4.469,4.343,4.409,6491297,0.0,0.0
1107369000000000000,AMBUJACEM,Ambuja Cements Limited,41.104,41.469,40.794,41.219,4371592,0.0,0.0
1107369000000000000,ACC,ACC Limited,246.909,253.795,246.909,252.821,1400183,0.0,0.0
1107369000000000000,NDTV,New Delhi Television Limited,156.752,167.762,155.074,164.701,895582,0.0,0.0
1107455400000000000,AMBUJACEM,Ambuja Cements Limited,41.718,41.718,40.578,41.03,5703877,0.0,0.0
1107455400000000000,ADANIENT,Adani Enterprises Limited,4.533,4.533,4.352,4.38,6046932,0.0,0.0
1107455400000000000,ACC,ACC Limited,250.63,264.088,250.63,261.411,4082722,0.0,0.0
1107455400000000000,NDTV,New Delhi Television Limited,166.873,172.798,159.369,161.245,662497,0.0,0.0
1107714600000000000,AMBUJACEM,Ambuja Cements Limited,41.374,41.61,40.673,40.949,6501855,0.0,0.0
1107714600000000000,ADANIENT,Adani Enterprises Limited,4.38,4.409,4.265,4.314,5595652,0.0,0.0
1107714600000000000,ACC,ACC Limited,261.411,261.515,252.682,254.212,2266777,0.0,0.0
1107714600000000000,NDTV,New Delhi Television Limited,162.183,167.268,160.159,162.529,479732,0.0,0.0
1107801000000000000,ADANIENT,Adani Enterprises Limited,4.314,4.673,4.251,4.561,8207715,0.0,0.0
1107801000000000000,NDTV,New Delhi Television Limited,163.417,169.836,163.121,166.626,551373,0.0,0.0
1107801000000000000,AMBUJACEM,Ambuja Cements Limited,41.098,41.185,40.497,40.794,3789127,0.0,0.0
1107801000000000000,ACC,ACC Limited,252.891,259.846,251.813,257.064,1807577,0.0,0.0
1107887400000000000,ADANIENT,Adani Enterprises Limited,4.604,4.708,4.515,4.616,7477015,0.0,0.0
1107887400000000000,AMBUJACEM,Ambuja Cements Limited,40.7,41.199,40.659,41.03,2858880,0.0,0.0
1107887400000000000,NDTV,New Delhi Television Limited,170.23,177.537,169.243,174.723,909461,0.0,0.0
1107887400000000000,ACC,ACC Limited,257.342,261.341,256.994,260.193,1442337,0.0,0.0
1107973800000000000,ADANIENT,Adani Enterprises Limited,4.668,4.682,4.492,4.533,5474197,0.0,0.0
1107973800000000000,NDTV,New Delhi Television Limited,175.859,184.597,174.871,178.574,1135403,0.0,0.0
1107973800000000000,AMBUJACEM,Ambuja Cements Limited,41.28,41.374,40.659,40.814,3175695,0.0,0.0
1107973800000000000,ACC,ACC Limited,260.124,267.079,260.124,263.88,2285622,0.0,0.0
1108060200000000000,ADANIENT,Adani Enterprises Limited,4.553,4.587,4.423,4.461,5004780,0.0,0.0
1108060200000000000,ACC,ACC Limited,264.367,269.061,261.863,263.462,1351293,0.0,0.0
1108060200000000000,AMBUJACEM,Ambuja Cements Limited,40.747,41.104,40.477,40.653,4134900,0.0,0.0
1108060200000000000,NDTV,New Delhi Television Limited,180.598,187.313,180.055,184.992,639008,0.0,0.0
1108319400000000000,NDTV,New Delhi Television Limited,187.609,188.596,174.081,175.365,514586,0.0,0.0
1108319400000000000,ACC,ACC Limited,263.602,264.993,259.428,259.95,1113975,0.0,0.0
1108319400000000000,AMBUJACEM,Ambuja Cements Limited,41.105,41.192,40.052,40.268,5435692,0.0,0.0
1108319400000000000,ADANIENT,Adani Enterprises Limited,4.53,4.573,4.452,4.481,6199377,0.0,0.0
1108405800000000000,AMBUJACEM,Ambuja Cements Limited,40.295,40.43,39.87,40.308,4794457,0.0,0.0
1108405800000000000,NDTV,New Delhi Television Limited,182.672,185.634,175.464,176.451,616541,0.0,0.0
1108405800000000000,ADANIENT,Adani Enterprises Limited,4.469,4.469,4.337,4.363,5629630,0.0,0.0
1108405800000000000,ACC,ACC Limited,208.656,261.063,208.656,259.846,1351156,0.0,0.0
1108492200000000000,ACC,ACC Limited,260.124,261.445,255.673,256.438,1131263,0.0,0.0
1108492200000000000,AMBUJACEM,Ambuja Cements Limited,40.389,40.639,39.58,39.971,2990955,0.0,0.0
1108492200000000000,NDTV,New Delhi Television Limited,177.735,182.277,174.871,176.945,448056,0.0,0.0
1108492200000000000,ADANIENT,Adani Enterprises Limited,4.395,4.495,4.366,4.398,6543804,0.0,0.0
1108578600000000000,ACC,ACC Limited,255.951,256.646,252.856,255.151,1166229,0.0,0.0
1108578600000000000,NDTV,New Delhi Television Limited,178.13,178.13,172.403,174.674,208805,0.0,0.0
1108578600000000000,ADANIENT,Adani Enterprises Limited,4.027,4.418,4.027,4.36,5437218,0.0,0.0
1108578600000000000,AMBUJACEM,Ambuja Cements Limited,38.905,39.917,38.905,39.701,3751125,0.0,0.0
1108665000000000000,ADANIENT,Adani Enterprises Limited,4.418,4.418,4.286,4.331,5703993,0.0,0.0
1108665000000000000,NDTV,New Delhi Television Limited,176.649,179.611,172.057,173.242,252290,0.0,0.0
1108665000000000000,AMBUJACEM,Ambuja Cements Limited,39.398,41.914,39.175,39.297,2423295,0.0,0.0
1108665000000000000,ACC,ACC Limited,255.255,257.342,252.508,253.169,1017811,0.0,0.0
1108924200000000000,AMBUJACEM,Ambuja Cements Limited,39.526,39.58,38.73,39.377,2032387,0.0,0.0
1108924200000000000,ACC,ACC Limited,253.864,253.864,250.665,251.952,893108,0.0,0.0
1108924200000000000,NDTV,New Delhi Television Limited,174.773,175.563,171.119,172.403,247750,0.0,0.0
1108924200000000000,ADANIENT,Adani Enterprises Limited,4.217,4.596,4.217,4.329,5627099,0.0,0.0
1109010600000000000,AMBUJACEM,Ambuja Cements Limited,39.216,40.018,39.128,39.904,2669872,0.0,0.0
1109010600000000000,NDTV,New Delhi Television Limited,172.897,174.773,171.909,173.686,259326,0.0,0.0
1109010600000000000,ACC,ACC Limited,252.473,253.517,248.857,253.099,1079211,0.0,0.0
1109010600000000000,ADANIENT,Adani Enterprises Limited,4.418,4.443,4.308,4.329,6129268,0.0,0.0
1109097000000000000,NDTV,New Delhi Television Limited,175.76,178.475,173.291,176.352,254248,0.0,0.0
1109097000000000000,ACC,ACC Limited,252.473,255.534,251.117,252.404,731507,0.0,0.0
1109097000000000000,ADANIENT,Adani Enterprises Limited,4.366,4.366,4.274,4.303,5516252,0.0,0.0
1109097000000000000,AMBUJACEM,Ambuja Cements Limited,40.025,40.12,39.27,39.404,2066992,0.0,0.0
1109183400000000000,AMBUJACEM,Ambuja Cements Limited,39.404,39.546,38.332,38.514,7470907,0.0,0.0
1109183400000000000,NDTV,New Delhi Television Limited,177.537,185.338,177.537,182.721,620683,0.0,0.0
1109183400000000000,ADANIENT,Adani Enterprises Limited,4.308,4.418,4.288,4.323,6505820,0.0,0.0
1109183400000000000,ACC,ACC Limited,253.169,254.838,249.204,250.178,1583815,0.0,0.0
1109269800000000000,ADANIENT,Adani Enterprises Limited,4.366,4.369,4.297,4.314,6583536,0.0,0.0
1109269800000000000,AMBUJACEM,Ambuja Cements Limited,38.993,39.202,38.635,39.054,3938617,0.0,0.0
1109269800000000000,ACC,ACC Limited,251.082,253.099,249.761,250.943,1001759,0.0,0.0
1109269800000000000,NDTV,New Delhi Television Limited,185.14,185.14,175.76,176.846,298072,0.0,0.0
1109529000000000000,ADANIENT,Adani Enterprises Limited,4.377,4.481,4.375,4.395,6428586,0.0,0.0
1109529000000000000,AMBUJACEM,Ambuja Cements Limited,39.216,40.477,39.094,40.41,7425960,0.0,0.0
1109529000000000000,ACC,ACC Limited,252.195,256.264,250.387,255.603,1682339,0.0,0.0
1109529000000000000,NDTV,New Delhi Television Limited,179.117,181.685,173.39,174.674,337222,0.0,0.0
1109615400000000000,AMBUJACEM,Ambuja Cements Limited,40.565,40.565,38.905,39.89,3714330,0.0,0.0
1109615400000000000,ADANIENT,Adani Enterprises Limited,4.466,4.466,4.265,4.32,6111457,0.0,0.0
1109615400000000000,NDTV,New Delhi Television Limited,176.155,176.254,171.366,172.798,228040,0.0,0.0
1109615400000000000,ACC,ACC Limited,255.951,257.446,251.5,252.195,1163749,0.0,0.0
1109701800000000000,NDTV,New Delhi Television Limited,174.773,177.636,174.23,176.352,157640,0.0,0.0
1109701800000000000,AMBUJACEM,Ambuja Cements Limited,38.676,40.288,38.676,39.877,2926117,0.0,0.0
1109701800000000000,ACC,ACC Limited,252.473,256.681,251.813,256.055,1263254,0.0,0.0
1109701800000000000,ADANIENT,Adani Enterprises Limited,4.337,4.418,4.297,4.329,6566613,0.0,0.0
1109788200000000000,NDTV,New Delhi Television Limited,177.488,185.535,176.254,183.61,475265,0.0,0.0
1109788200000000000,AMBUJACEM,Ambuja Cements Limited,39.755,40.47,39.755,40.302,2509230,0.0,0.0
1109788200000000000,ACC,ACC Limited,256.646,259.081,255.951,258.698,909494,0.0,0.0
1109788200000000000,ADANIENT,Adani Enterprises Limited,4.423,4.423,4.337,4.357,6681687,0.0,0.0
1109874600000000000,NDTV,New Delhi Television Limited,177.735,202.42,177.735,196.644,1430912,0.0,0.0
1109874600000000000,AMBUJACEM,Ambuja Cements Limited,40.477,40.74,40.039,40.288,2930302,0.0,0.0
1109874600000000000,ACC,ACC Limited,259.429,261.828,259.22,260.089,1058811,0.0,0.0
1109874600000000000,ADANIENT,Adani Enterprises Limited,4.446,4.446,4.308,4.331,6959566,0.0,0.0
1110133800000000000,ADANIENT,Adani Enterprises Limited,4.481,4.481,4.308,4.326,6646534,0.0,0.0
1110133800000000000,ACC,ACC Limited,262.211,262.211,254.908,256.507,648921,0.0,0.0
1110133800000000000,NDTV,New Delhi Television Limited,197.533,199.359,188.794,192.201,630973,0.0,0.0
1110133800000000000,AMBUJACEM,Ambuja Cements Limited,40.389,40.511,39.661,40.052,3353332,0.0,0.0
1110220200000000000,AMBUJACEM,Ambuja Cements Limited,40.207,40.524,39.769,40.457,2053155,0.0,0.0
1110220200000000000,ACC,ACC Limited,256.646,258.976,254.699,256.055,785826,0.0,0.0
1110220200000000000,ADANIENT,Adani Enterprises Limited,4.383,4.383,4.28,4.303,6484877,0.0,0.0
1110220200000000000,NDTV,New Delhi Television Limited,191.164,193.287,184.647,189.436,334383,0.0,0.0
1110306600000000000,AMBUJACEM,Ambuja Cements Limited,40.477,40.639,39.587,39.91,3125760,0.0,0.0
1110306600000000000,ACC,ACC Limited,256.299,259.081,253.516,255.36,1142845,0.0,0.0
1110306600000000000,ADANIENT,Adani Enterprises Limited,4.323,4.357,4.228,4.26,6766332,0.0,0.0
1110306600000000000,NDTV,New Delhi Television Limited,190.473,195.015,183.166,185.535,224677,0.0,0.0
1110393000000000000,ADANIENT,Adani Enterprises Limited,4.271,4.303,4.199,4.234,6632077,0.0,0.0
1110393000000000000,AMBUJACEM,Ambuja Cements Limited,39.937,40.106,39.492,39.62,2862930,0.0,0.0
1110393000000000000,NDTV,New Delhi Television Limited,187.115,195.015,184.153,188.399,488051,0.0,0.0
1110393000000000000,ACC,ACC Limited,255.812,258.246,254.003,256.89,833365,0.0,0.0
1110479400000000000,ADANIENT,Adani Enterprises Limited,4.308,4.349,4.165,4.208,6608459,0.0,0.0
1110479400000000000,AMBUJACEM,Ambuja Cements Limited,39.755,40.012,39.128,39.243,1120485,0.0,0.0
1110479400000000000,NDTV,New Delhi Television Limited,189.584,191.608,181.191,182.623,413061,0.0,0.0
1110479400000000000,ACC,ACC Limited,256.994,259.011,254.282,254.942,527809,0.0,0.0
1110738600000000000,AMBUJACEM,Ambuja Cements Limited,39.485,39.485,38.42,38.635,2409517,0.0,0.0
1110738600000000000,ADANIENT,Adani Enterprises Limited,4.237,4.556,4.234,4.363,7023347,0.0,0.0
1110738600000000000,ACC,ACC Limited,254.664,257.342,252.995,254.073,813751,0.0,0.0
1110738600000000000,NDTV,New Delhi Television Limited,185.634,189.584,181.685,183.067,277139,0.0,0.0
1110825000000000000,AMBUJACEM,Ambuja Cements Limited,38.676,38.858,38.17,38.379,2560245,0.0,0.0
1110825000000000000,ADANIENT,Adani Enterprises Limited,4.418,4.481,4.265,4.286,5240161,0.0,0.0
1110825000000000000,ACC,ACC Limited,253.169,259.915,251.082,251.743,671263,0.0,0.0
1110825000000000000,NDTV,New Delhi Television Limited,184.153,184.548,180.203,182.079,177098,0.0,0.0
1110911400000000000,ACC,ACC Limited,253.169,255.186,250.665,251.152,769252,0.0,0.0
1110911400000000000,AMBUJACEM,Ambuja Cements Limited,38.325,39.168,38.325,38.541,2960775,0.0,0.0
1110911400000000000,NDTV,New Delhi Television Limited,183.412,185.387,180.154,181.092,152041,0.0,0.0
1110911400000000000,ADANIENT,Adani Enterprises Limited,4.021,4.36,4.021,4.231,6289490,0.0,0.0
1110997800000000000,AMBUJACEM,Ambuja Cements Limited,38.676,38.757,37.509,37.772,3426675,0.0,0.0
1110997800000000000,NDTV,New Delhi Television Limited,181.487,181.685,177.537,177.883,107336,0.0,0.0
1110997800000000000,ACC,ACC Limited,253.169,254.56,248.996,249.796,1589021,0.0,0.0
1110997800000000000,ADANIENT,Adani Enterprises Limited,4.139,4.32,4.139,4.286,6476617,0.0,0.0
1111084200000000000,ADANIENT,Adani Enterprises Limited,4.331,4.366,4.027,4.067,8015224,0.0,0.0
1111084200000000000,AMBUJACEM,Ambuja Cements Limited,37.779,38.42,37.104,38.183,2749305,0.0,0.0
1111084200000000000,NDTV,New Delhi Television Limited,179.71,182.672,172.798,181.438,222127,0.0,0.0
1111084200000000000,ACC,ACC Limited,249.691,251.013,246.353,250.248,962741,0.0,0.0
1111343400000000000,AMBUJACEM,Ambuja Cements Limited,38.318,38.473,37.408,37.637,2615355,0.0,0.0
1111343400000000000,NDTV,New Delhi Television Limited,184.844,184.844,175.365,177.389,182100,0.0,0.0
1111343400000000000,ADANIENT,Adani Enterprises Limited,4.128,4.171,4.102,4.116,6407343,0.0,0.0
1111343400000000000,ACC,ACC Limited,251.047,252.821,250.387,251.082,802226,0.0,0.0
1111429800000000000,ACC,ACC Limited,251.534,251.534,248.022,248.822,1037792,0.0,0.0
1111429800000000000,AMBUJACEM,Ambuja Cements Limited,37.961,37.961,36.787,36.908,2843572,0.0,0.0
1111429800000000000,ADANIENT,Adani Enterprises Limited,4.021,4.194,3.766,3.972,6635991,0.0,0.0
1111429800000000000,NDTV,New Delhi Television Limited,178.624,178.624,174.279,175.908,195036,0.0,0.0
1111516200000000000,AMBUJACEM,Ambuja Cements Limited,36.969,37.671,36.612,37.07,2526255,0.0,0.0
1111516200000000000,ACC,ACC Limited,248.822,250.734,246.84,247.987,850496,0.0,0.0
1111516200000000000,NDTV,New Delhi Television Limited,176.945,178.722,168.453,172.353,112381,0.0,0.0
1111516200000000000,ADANIENT,Adani Enterprises Limited,3.906,4.013,3.751,3.817,5808759,0.0,0.0
1111602600000000000,NDTV,New Delhi Television Limited,173.489,175.76,154.037,172.304,153029,0.0,0.0
1111602600000000000,ADANIENT,Adani Enterprises Limited,3.935,3.935,3.533,3.562,6468919,0.0,0.0
1111602600000000000,ACC,ACC Limited,248.3,252.126,247.952,249.796,816797,0.0,0.0
1111602600000000000,AMBUJACEM,Ambuja Cements Limited,36.881,37.502,36.16,36.409,1501147,0.0,0.0
1111948200000000000,ACC,ACC Limited,257.203,257.203,248.857,249.309,837391,0.0,0.0
1111948200000000000,NDTV,New Delhi Television Limited,175.118,178.722,170.823,176.55,119636,0.0,0.0
1111948200000000000,ADANIENT,Adani Enterprises Limited,3.717,3.964,3.628,3.723,6565647,0.0,0.0
1111948200000000000,AMBUJACEM,Ambuja Cements Limited,36.429,37.131,36.429,36.895,2021130,0.0,0.0
1112034600000000000,ADANIENT,Adani Enterprises Limited,3.763,3.763,3.424,3.481,4843292,0.0,0.0
1112034600000000000,AMBUJACEM,Ambuja Cements Limited,36.881,37.057,35.262,35.991,2836972,0.0,0.0
1112034600000000000,NDTV,New Delhi Television Limited,177.537,180.154,164.898,170.379,106361,0.0,0.0
1112034600000000000,ACC,ACC Limited,251.082,251.082,246.666,247.639,1080372,0.0,0.0
1112121000000000000,ADANIENT,Adani Enterprises Limited,3.553,3.553,3.361,3.421,5397968,0.0,0.0
1112121000000000000,AMBUJACEM,Ambuja Cements Limited,36.072,36.382,34.858,35.64,8694412,0.0,0.0
1112121000000000000,ACC,ACC Limited,247.257,250.387,246.214,249.413,553122,0.0,0.0
1112121000000000000,NDTV,New Delhi Television Limited,171.317,181.685,167.367,178.525,107850,0.0,0.0
1112207400000000000,AMBUJACEM,Ambuja Cements Limited,35.977,36.699,35.539,36.025,9161617,0.0,0.0
1112207400000000000,ACC,ACC Limited,250.387,252.404,249.691,250.769,667452,0.0,0.0
1112207400000000000,NDTV,New Delhi Television Limited,180.203,183.857,178.92,182.869,116744,0.0,0.0
1112207400000000000,ADANIENT,Adani Enterprises Limited,3.435,3.559,3.389,3.435,7262368,0.0,0.0
1112293800000000000,ACC,ACC Limited,250.804,253.795,248.37,253.134,614947,0.0,0.0
1112293800000000000,AMBUJACEM,Ambuja Cements Limited,36.247,37.421,35.937,37.259,3473505,0.0,0.0
1112293800000000000,NDTV,New Delhi Television Limited,183.659,184.252,180.697,182.079,204205,0.0,0.0
1112293800000000000,ADANIENT,Adani Enterprises Limited,3.504,3.533,3.432,3.453,6150550,0.0,0.0
1112553000000000000,NDTV,New Delhi Television Limited,182.771,185.585,176.451,178.031,100980,0.0,0.0
1112553000000000000,AMBUJACEM,Ambuja Cements Limited,37.421,38.42,36.517,38.15,5685442,0.0,0.0
1112553000000000000,ACC,ACC Limited,253.169,253.864,250.421,251.604,372888,0.0,0.0
1112553000000000000,ADANIENT,Adani Enterprises Limited,3.501,3.501,3.424,3.432,6285562,0.0,0.0
1112639400000000000,NDTV,New Delhi Television Limited,179.611,179.957,173.291,174.575,58338,0.0,0.0
1112639400000000000,ACC,ACC Limited,251.778,253.134,251.152,251.708,611952,0.0,0.0
1112639400000000000,ADANIENT,Adani Enterprises Limited,3.47,3.473,3.395,3.412,5927056,0.0,0.0
1112639400000000000,AMBUJACEM,Ambuja Cements Limited,38.15,38.15,36.429,36.794,3140535,0.0,0.0
1112725800000000000,ADANIENT,Adani Enterprises Limited,3.461,3.461,3.102,3.427,5815531,0.0,0.0
1112725800000000000,NDTV,New Delhi Television Limited,176.254,185.14,175.019,183.659,184390,0.0,0.0
1112725800000000000,ACC,ACC Limited,252.473,253.586,251.43,252.821,476491,0.0,0.0
1112725800000000000,AMBUJACEM,Ambuja Cements Limited,36.787,37.327,36.672,37.138,2409502,0.0,0.0
1112812200000000000,ADANIENT,Adani Enterprises Limited,3.361,3.691,3.361,3.619,7717667,0.0,0.0
1112812200000000000,NDTV,New Delhi Television Limited,187.017,191.954,182.771,184.795,410525,0.0,0.0
1112812200000000000,ACC,ACC Limited,252.473,254.49,252.473,253.482,416554,0.0,0.0
1112812200000000000,AMBUJACEM,Ambuja Cements Limited,37.064,37.421,36.612,36.76,1541655,0.0,0.0
1112898600000000000,ACC,ACC Limited,254.49,254.629,244.162,251.604,811413,0.0,0.0
1112898600000000000,AMBUJACEM,Ambuja Cements Limited,36.969,37.097,36.038,36.382,3960780,0.0,0.0
1112898600000000000,NDTV,New Delhi Television Limited,186.424,186.622,181.833,183.363,135735,0.0,0.0
1112898600000000000,ADANIENT,Adani Enterprises Limited,3.682,3.791,3.679,3.717,8030412,0.0,0.0
1113157800000000000,NDTV,New Delhi Television Limited,182.178,182.277,175.859,177.192,72710,0.0,0.0
1113157800000000000,AMBUJACEM,Ambuja Cements Limited,35.991,36.699,35.991,36.429,1645875,0.0,0.0
1113157800000000000,ACC,ACC Limited,250.387,250.387,247.779,248.474,372245,0.0,0.0
1113157800000000000,ADANIENT,Adani Enterprises Limited,3.717,3.743,3.562,3.611,6310132,0.0,0.0
1113244200000000000,ACC,ACC Limited,248.474,253.656,247.257,251.604,286331,0.0,0.0
1113244200000000000,AMBUJACEM,Ambuja Cements Limited,36.517,36.686,36.274,36.517,1275180,0.0,0.0
1113244200000000000,ADANIENT,Adani Enterprises Limited,3.659,3.665,3.602,3.622,6187399,0.0,0.0
1113244200000000000,NDTV,New Delhi Television Limited,175.76,181.092,175.316,180.352,246820,0.0,0.0
1113330600000000000,NDTV,New Delhi Television Limited,181.981,189.584,179.463,184.597,344777,0.0,0.0
1113330600000000000,ADANIENT,Adani Enterprises Limited,3.619,3.648,3.599,3.611,6281087,0.0,0.0
1113330600000000000,ACC,ACC Limited,252.195,257.307,252.195,254.769,413505,0.0,0.0
1113330600000000000,AMBUJACEM,Ambuja Cements Limited,37.239,39.533,37.239,38.278,26391322,0.0,0.0
1113503400000000000,NDTV,New Delhi Television Limited,180.697,180.697,149.347,162.479,605180,0.0,0.0
1113503400000000000,ADANIENT,Adani Enterprises Limited,3.605,3.608,3.498,3.51,6244029,0.0,0.0
1113503400000000000,ACC,ACC Limited,254.56,254.56,250.387,251.743,151782,0.0,0.0
1113503400000000000,AMBUJACEM,Ambuja Cements Limited,39.02,39.02,37.327,37.9,8502780,0.0,0.0
1113762600000000000,NDTV,New Delhi Television Limited,159.961,170.033,153.148,166.38,352488,0.0,0.0
1113762600000000000,ADANIENT,Adani Enterprises Limited,3.389,3.504,3.389,3.453,6109643,0.0,0.0
1113762600000000000,AMBUJACEM,Ambuja Cements Limited,38.048,38.231,37.381,37.556,4953720,0.0,0.0
1113762600000000000,ACC,ACC Limited,251.708,256.299,247.952,252.751,137489,0.0,0.0
1113849000000000000,NDTV,New Delhi Television Limited,166.873,172.798,164.898,166.775,241164,0.0,0.0
1113849000000000000,ACC,ACC Limited,253.308,256.507,250.561,255.255,280882,0.0,0.0
1113849000000000000,AMBUJACEM,Ambuja Cements Limited,37.779,38.285,37.462,37.623,5960482,0.0,0.0
1113849000000000000,ADANIENT,Adani Enterprises Limited,3.527,3.567,3.389,3.424,6216601,0.0,0.0
1113935400000000000,AMBUJACEM,Ambuja Cements Limited,38.042,39.216,36.564,38.143,26029005,0.0,0.0
1113935400000000000,NDTV,New Delhi Television Limited,169.539,169.539,161.048,163.911,207339,0.0,0.0
1113935400000000000,ADANIENT,Adani Enterprises Limited,3.501,3.501,3.424,3.444,5897580,0.0,0.0
1113935400000000000,ACC,ACC Limited,285.858,285.858,248.787,258.003,528714,0.0,0.0
1114021800000000000,AMBUJACEM,Ambuja Cements Limited,38.217,38.858,37.596,38.757,5685915,0.0,0.0
1114021800000000000,NDTV,New Delhi Television Limited,164.701,170.823,162.924,169.342,148603,0.0,0.0
1114021800000000000,ADANIENT,Adani Enterprises Limited,3.447,3.461,3.421,3.441,6395404,0.0,0.0
1114021800000000000,ACC,ACC Limited,257.933,260.02,255.951,258.559,335529,0.0,0.0
1114108200000000000,ADANIENT,Adani Enterprises Limited,3.504,3.504,3.418,3.435,6626844,0.0,0.0
1114108200000000000,AMBUJACEM,Ambuja Cements Limited,39.074,40.477,38.541,39.094,4163332,0.0,0.0
1114108200000000000,NDTV,New Delhi Television Limited,169.342,171.81,168.058,169.589,108734,0.0,0.0
1114108200000000000,ACC,ACC Limited,259.428,262.628,257.342,261.793,483015,0.0,0.0
1114367400000000000,NDTV,New Delhi Television Limited,170.23,174.23,170.23,172.452,111722,0.0,0.0
1114367400000000000,ADANIENT,Adani Enterprises Limited,3.476,3.476,3.404,3.412,5716246,0.0,0.0
1114367400000000000,ACC,ACC Limited,261.515,266.105,260.228,262.071,567587,0.0,0.0
1114367400000000000,AMBUJACEM,Ambuja Cements Limited,39.135,39.742,38.237,39.29,3221887,0.0,0.0
1114453800000000000,ACC,ACC Limited,264.297,264.297,257.377,258.177,236099,0.0,0.0
1114453800000000000,ADANIENT,Adani Enterprises Limited,3.444,3.453,3.395,3.424,5729581,0.0,0.0
1114453800000000000,AMBUJACEM,Ambuja Cements Limited,39.56,39.56,38.676,38.818,1972875,0.0,0.0
1114453800000000000,NDTV,New Delhi Television Limited,173.736,177.735,172.304,177.34,210884,0.0,0.0
1114540200000000000,ADANIENT,Adani Enterprises Limited,3.476,3.648,3.427,3.501,5867268,0.0,0.0
1114540200000000000,AMBUJACEM,Ambuja Cements Limited,38.946,38.946,37.866,38.082,1672065,0.0,0.0
1114540200000000000,NDTV,New Delhi Television Limited,180.302,181.685,171.86,173.884,212824,0.0,0.0
1114540200000000000,ACC,ACC Limited,258.733,259.011,251.152,253.099,305315,0.0,0.0
1114626600000000000,NDTV,New Delhi Television Limited,174.773,175.76,168.947,172.995,194283,0.0,0.0
1114626600000000000,AMBUJACEM,Ambuja Cements Limited,38.136,39.108,37.934,38.588,4252147,0.0,0.0
1114626600000000000,ADANIENT,Adani Enterprises Limited,3.501,3.533,3.418,3.441,6194719,0.0,0.0
1114626600000000000,ACC,ACC Limited,253.238,258.733,246.944,255.568,518493,0.0,0.0
1114713000000000000,ADANIENT,Adani Enterprises Limited,3.441,3.461,3.395,3.412,6021945,0.0,0.0
1114713000000000000,ACC,ACC Limited,255.812,255.812,250.387,250.804,203391,0.0,0.0
1114713000000000000,NDTV,New Delhi Television Limited,174.773,175.563,167.12,168.058,116565,0.0,0.0
1114713000000000000,AMBUJACEM,Ambuja Cements Limited,38.588,38.588,37.691,37.846,3185160,0.0,0.0
1114972200000000000,AMBUJACEM,Ambuja Cements Limited,39.398,39.398,37.947,38.662,2735137,0.0,0.0
1114972200000000000,ADANIENT,Adani Enterprises Limited,3.401,3.447,3.389,3.401,5798842,0.0,0.0
1114972200000000000,NDTV,New Delhi Television Limited,172.205,172.205,165.886,168.651,96068,0.0,0.0
1114972200000000000,ACC,ACC Limited,252.473,255.951,249.691,252.195,691734,0.0,0.0
1115058600000000000,NDTV,New Delhi Television Limited,166.873,171.81,166.873,171.267,51363,0.0,0.0
1115058600000000000,ADANIENT,Adani Enterprises Limited,3.435,3.435,3.401,3.412,5726763,0.0,0.0
1115058600000000000,AMBUJACEM,Ambuja Cements Limited,38.77,39.04,38.588,38.75,2789857,0.0,0.0
1115058600000000000,ACC,ACC Limited,254.525,260.75,253.864,259.602,740757,0.0,0.0
1115145000000000000,ADANIENT,Adani Enterprises Limited,3.418,3.527,3.395,3.467,5784385,0.0,0.0
1115145000000000000,AMBUJACEM,Ambuja Cements Limited,38.858,39.323,38.858,39.027,3092602,0.0,0.0
1115145000000000000,ACC,ACC Limited,260.472,261.515,256.16,257.307,529161,0.0,0.0
1115145000000000000,NDTV,New Delhi Television Limited,172.304,174.378,168.848,174.032,98563,0.0,0.0
1115231400000000000,NDTV,New Delhi Television Limited,176.155,176.747,170.428,172.353,107553,0.0,0.0
1115231400000000000,AMBUJACEM,Ambuja Cements Limited,37.043,39.403,37.043,38.89,1488405,0.8,0.0
1115231400000000000,ADANIENT,Adani Enterprises Limited,3.473,3.53,3.473,3.498,7065193,0.0,0.0
1115231400000000000,ACC,ACC Limited,256.646,261.445,256.646,257.69,306103,0.0,0.0
1115317800000000000,NDTV,New Delhi Television Limited,171.86,177.537,171.86,176.254,129191,0.0,0.0
1115317800000000000,AMBUJACEM,Ambuja Cements Limited,39.403,39.588,38.767,39.287,2430292,0.0,0.0
1115317800000000000,ADANIENT,Adani Enterprises Limited,3.504,3.556,3.458,3.481,6306361,0.0,0.0
1115317800000000000,ACC,ACC Limited,260.055,263.602,258.698,262.593,1050987,0.0,0.0
1115577000000000000,ACC,ACC Limited,264.297,266.384,262.315,263.984,652691,0.0,0.0
1115577000000000000,ADANIENT,Adani Enterprises Limited,3.504,3.619,3.504,3.602,5852628,0.0,0.0
1115577000000000000,AMBUJACEM,Ambuja Cements Limited,39.403,39.861,39.287,39.711,2045940,0.0,0.0
1115577000000000000,NDTV,New Delhi Television Limited,176.303,183.462,176.303,182.524,184372,0.0,0.0
1115663400000000000,NDTV,New Delhi Television Limited,177.735,185.634,177.735,184.844,133744,0.0,0.0
1115663400000000000,ACC,ACC Limited,264.297,270.383,262.558,268.435,1187924,0.0,0.0
1115663400000000000,ADANIENT,Adani Enterprises Limited,3.642,3.705,3.59,3.611,6024306,0.0,0.0
1115663400000000000,AMBUJACEM,Ambuja Cements Limited,39.848,40.771,39.321,40.354,4513665,0.0,0.0
1115749800000000000,ACC,ACC Limited,268.436,269.792,265.34,267.844,415814,0.0,0.0
1115749800000000000,AMBUJACEM,Ambuja Cements Limited,40.497,40.497,39.314,40.244,1366777,0.0,0.0
1115749800000000000,ADANIENT,Adani Enterprises Limited,3.648,3.697,3.59,3.619,6395443,0.0,0.0
1115749800000000000,NDTV,New Delhi Television Limited,184.647,187.609,180.895,186.671,185058,0.0,0.0
1115836200000000000,AMBUJACEM,Ambuja Cements Limited,40.58,40.723,40.313,40.662,1137210,0.0,0.0
1115836200000000000,NDTV,New Delhi Television Limited,187.609,193.534,187.609,191.855,217613,0.0,0.0
1115836200000000000,ADANIENT,Adani Enterprises Limited,3.633,3.677,3.476,3.536,6026068,0.0,0.0
1115836200000000000,ACC,ACC Limited,268.609,274.347,265.688,272.295,676793,0.0,0.0
1115922600000000000,ADANIENT,Adani Enterprises Limited,3.536,3.705,3.484,3.636,7966788,0.0,0.0
1115922600000000000,ACC,ACC Limited,272.296,275.252,270.905,272.052,677031,0.0,0.0
1115922600000000000,AMBUJACEM,Ambuja Cements Limited,40.586,40.99,40.32,40.559,2298967,0.0,0.0
1115922600000000000,NDTV,New Delhi Television Limited,192.052,199.853,192.052,194.077,437443,0.0,0.0
1116181800000000000,NDTV,New Delhi Television Limited,197.286,198.471,187.806,190.028,278298,0.0,0.0
1116181800000000000,ADANIENT,Adani Enterprises Limited,3.682,3.763,3.665,3.708,6990308,0.0,0.0
1116181800000000000,ACC,ACC Limited,278.208,278.208,271.078,271.948,421806,0.0,0.0
1116181800000000000,AMBUJACEM,Ambuja Cements Limited,40.935,40.935,40.231,40.395,1210402,0.0,0.0
1116268200000000000,NDTV,New Delhi Television Limited,190.571,191.262,184.153,185.634,125844,0.0,0.0
1116268200000000000,ACC,ACC Limited,272.852,274.034,264.297,265.514,434067,0.0,0.0
1116268200000000000,AMBUJACEM,Ambuja Cements Limited,40.532,40.983,40.135,40.621,2714482,0.0,0.0
1116268200000000000,ADANIENT,Adani Enterprises Limited,3.734,3.763,3.567,3.611,6949010,0.0,0.0
1116354600000000000,ACC,ACC Limited,266.384,268.122,263.045,265.688,498886,0.0,0.0
1116354600000000000,NDTV,New Delhi Television Limited,185.634,187.609,182.178,184.992,59821,0.0,0.0
1116354600000000000,ADANIENT,Adani Enterprises Limited,3.625,3.843,3.573,3.783,7352389,0.0,0.0
1116354600000000000,AMBUJACEM,Ambuja Cements Limited,40.497,40.716,39.677,39.936,2697937,0.0,0.0
1116441000000000000,AMBUJACEM,Ambuja Cements Limited,40.135,40.607,40.135,40.429,1428382,0.0,0.0
1116441000000000000,ACC,ACC Limited,266.94,269.166,264.297,265.41,237267,0.0,0.0
1116441000000000000,NDTV,New Delhi Television Limited,187.017,194.027,187.017,189.041,155224,0.0,0.0
1116441000000000000,ADANIENT,Adani Enterprises Limited,3.835,3.906,3.72,3.789,8831913,0.0,0.0
1116527400000000000,ADANIENT,Adani Enterprises Limited,3.791,3.82,3.734,3.766,6347764,0.0,0.0
1116527400000000000,AMBUJACEM,Ambuja Cements Limited,40.525,40.833,39.957,40.21,1435537,0.0,0.0
1116527400000000000,ACC,ACC Limited,264.297,266.349,261.585,262.906,562692,0.0,0.0
1116527400000000000,NDTV,New Delhi Television Limited,189.337,191.361,186.128,189.485,136552,0.0,0.0
1116786600000000000,ACC,ACC Limited,263.602,265.549,260.124,263.08,619362,0.0,0.0
1116786600000000000,ADANIENT,Adani Enterprises Limited,3.777,3.843,3.746,3.791,5794693,0.0,0.0
1116786600000000000,AMBUJACEM,Ambuja Cements Limited,40.224,40.491,39.765,39.875,1563135,0.0,0.0
1116786600000000000,NDTV,New Delhi Television Limited,190.473,196.298,189.584,193.83,308615,0.0,0.0
1116873000000000000,NDTV,New Delhi Television Limited,194.521,196.397,192.299,193.731,114264,0.0,0.0
1116873000000000000,ADANIENT,Adani Enterprises Limited,3.803,3.82,3.705,3.754,6013228,0.0,0.0
1116873000000000000,ACC,ACC Limited,263.08,266.94,262.593,265.653,364008,0.0,0.0
1116873000000000000,AMBUJACEM,Ambuja Cements Limited,39.861,40.21,39.403,39.492,2872957,0.0,0.0
1116959400000000000,NDTV,New Delhi Television Limited,193.879,194.965,189.09,191.46,81056,0.0,0.0
1116959400000000000,ADANIENT,Adani Enterprises Limited,3.78,3.786,3.705,3.723,5354178,0.0,0.0
1116959400000000000,ACC,ACC Limited,265.758,269.722,264.958,267.879,564378,0.0,0.0
1116959400000000000,AMBUJACEM,Ambuja Cements Limited,39.889,39.998,39.54,39.8,794317,0.0,0.0
1117045800000000000,ADANIENT,Adani Enterprises Limited,3.682,3.826,3.665,3.76,6654468,0.0,0.0
1117045800000000000,AMBUJACEM,Ambuja Cements Limited,39.765,40.135,39.574,39.841,3342052,0.0,0.0
1117045800000000000,NDTV,New Delhi Television Limited,191.559,192.546,183.166,184.745,129666,0.0,0.0
1117045800000000000,ACC,ACC Limited,267.149,269.096,263.254,264.297,363005,0.0,0.0
1117132200000000000,AMBUJACEM,Ambuja Cements Limited,40.224,41.407,40.135,40.812,3497580,0.0,0.0
1117132200000000000,ACC,ACC Limited,265.653,268.957,263.949,265.897,310885,0.0,0.0
1117132200000000000,ADANIENT,Adani Enterprises Limited,3.803,3.863,3.668,3.731,6081746,0.0,0.0
1117132200000000000,NDTV,New Delhi Television Limited,186.128,189.09,184.647,187.165,108201,0.0,0.0
1117391400000000000,ADANIENT,Adani Enterprises Limited,3.763,3.763,3.633,3.714,4715535,0.0,0.0
1117391400000000000,AMBUJACEM,Ambuja Cements Limited,40.956,41.168,40.621,40.86,1513215,0.0,0.0
1117391400000000000,ACC,ACC Limited,265.097,266.662,260.159,260.715,262916,0.0,0.0
1117391400000000000,NDTV,New Delhi Television Limited,188.991,191.559,184.647,187.017,76078,0.0,0.0
1117477800000000000,NDTV,New Delhi Television Limited,186.967,194.373,183.264,184.499,51487,0.0,0.0
1117477800000000000,AMBUJACEM,Ambuja Cements Limited,40.86,41.592,40.778,41.421,3088027,0.0,0.0
1117477800000000000,ADANIENT,Adani Enterprises Limited,3.677,3.708,3.662,3.674,6140672,0.0,0.0
1117477800000000000,ACC,ACC Limited,257.342,264.575,257.342,262.002,456784,0.0,0.0
1117564200000000000,NDTV,New Delhi Television Limited,187.362,190.028,183.758,184.351,42519,0.0,0.0
1117564200000000000,ADANIENT,Adani Enterprises Limited,3.757,3.786,3.694,3.705,6136053,0.0,0.0
1117564200000000000,ACC,ACC Limited,262.837,264.993,261.585,263.497,241708,0.0,0.0
1117564200000000000,AMBUJACEM,Ambuja Cements Limited,41.592,41.681,40.634,41.134,2981767,0.0,0.0
1117650600000000000,ACC,ACC Limited,264.297,264.923,258.107,258.733,397296,0.0,0.0
1117650600000000000,NDTV,New Delhi Television Limited,185.634,186.622,179.216,181.536,52508,0.0,0.0
1117650600000000000,AMBUJACEM,Ambuja Cements Limited,41.353,41.353,40.737,40.874,1564110,0.0,0.0
1117650600000000000,ADANIENT,Adani Enterprises Limited,3.791,3.791,3.636,3.662,6421383,0.0,0.0
1117737000000000000,AMBUJACEM,Ambuja Cements Limited,40.956,40.956,40.142,40.491,3128782,0.0,0.0
1117737000000000000,ADANIENT,Adani Enterprises Limited,3.639,3.688,3.631,3.651,5210449,0.0,0.0
1117737000000000000,ACC,ACC Limited,259.359,260.402,257.342,259.811,301028,0.0,0.0
1117737000000000000,NDTV,New Delhi Television Limited,181.685,184.647,178.821,182.474,41876,0.0,0.0
1117996200000000000,NDTV,New Delhi Television Limited,185.338,185.634,180.697,181.339,101575,0.0,0.0
1117996200000000000,AMBUJACEM,Ambuja Cements Limited,40.58,41.079,40.545,40.703,2687302,0.0,0.0
1117996200000000000,ADANIENT,Adani Enterprises Limited,3.734,3.734,3.651,3.668,5455055,0.0,0.0
1117996200000000000,ACC,ACC Limited,260.75,265.166,259.359,264.262,554460,0.0,0.0
1118082600000000000,ACC,ACC Limited,264.436,266.697,262.906,264.228,364969,0.0,0.0
1118082600000000000,NDTV,New Delhi Television Limited,181.092,184.104,180.796,181.783,69012,0.0,0.0
1118082600000000000,ADANIENT,Adani Enterprises Limited,3.705,3.705,3.651,3.668,5405458,0.0,0.0
1118082600000000000,AMBUJACEM,Ambuja Cements Limited,40.908,41.859,40.778,41.469,2487930,0.0,0.0
1118169000000000000,AMBUJACEM,Ambuja Cements Limited,41.503,41.811,41.099,41.455,2980087,0.0,0.0
1118169000000000000,ACC,ACC Limited,264.923,266.245,261.202,263.497,229356,0.0,0.0
1118169000000000000,NDTV,New Delhi Television Limited,183.659,189.584,182.672,186.622,92001,0.0,0.0
1118169000000000000,ADANIENT,Adani Enterprises Limited,3.734,3.763,3.677,3.731,5795515,0.0,0.0
1118255400000000000,ACC,ACC Limited,263.602,268.262,262.732,266.592,602322,0.0,0.0
1118255400000000000,AMBUJACEM,Ambuja Cements Limited,41.455,41.845,41.134,41.27,4963132,0.0,0.0
1118255400000000000,NDTV,New Delhi Television Limited,187.115,191.559,184.647,186.029,124834,0.0,0.0
1118255400000000000,ADANIENT,Adani Enterprises Limited,3.791,3.878,3.734,3.789,7339563,0.0,0.0
1118341800000000000,NDTV,New Delhi Television Limited,185.634,188.004,182.573,182.919,60126,0.0,0.0
1118341800000000000,ACC,ACC Limited,267.705,270.209,264.993,267.114,426030,0.0,0.0
1118341800000000000,ADANIENT,Adani Enterprises Limited,3.829,3.849,3.777,3.806,7050279,0.0,0.0
1118341800000000000,AMBUJACEM,Ambuja Cements Limited,41.537,41.681,41.045,41.469,3548580,0.0,0.0
1118601000000000000,ACC,ACC Limited,268.47,268.47,263.775,265.514,184630,0.0,0.0
1118601000000000000,NDTV,New Delhi Television Limited,189.584,189.584,181.783,187.017,73815,0.0,0.0
1118601000000000000,ADANIENT,Adani Enterprises Limited,3.82,3.832,3.734,3.746,5447318,0.0,0.0
1118601000000000000,AMBUJACEM,Ambuja Cements Limited,41.592,42.091,41.318,41.961,3453862,0.0,0.0
1118687400000000000,NDTV,New Delhi Television Limited,186.72,202.815,186.72,197.533,1450572,0.0,0.0
1118687400000000000,AMBUJACEM,Ambuja Cements Limited,42.139,42.604,41.913,42.16,2351437,0.0,0.0
1118687400000000000,ACC,ACC Limited,265.688,267.949,264.367,266.801,206559,0.0,0.0
1118687400000000000,ADANIENT,Adani Enterprises Limited,3.737,3.774,3.705,3.746,5802248,0.0,0.0
1118773800000000000,AMBUJACEM,Ambuja Cements Limited,42.413,42.413,41.893,41.975,1616835,0.0,0.0
1118773800000000000,NDTV,New Delhi Television Limited,197.977,201.137,193.682,194.521,392897,0.0,0.0
1118773800000000000,ACC,ACC Limited,267.079,267.079,264.367,265.166,129961,0.0,0.0
1118773800000000000,ADANIENT,Adani Enterprises Limited,3.774,3.809,3.711,3.728,5908606,0.0,0.0
1118860200000000000,NDTV,New Delhi Television Limited,195.508,219.601,192.941,211.751,3077524,0.0,0.0
1118860200000000000,AMBUJACEM,Ambuja Cements Limited,42.208,42.221,41.257,41.394,2932042,0.0,0.0
1118860200000000000,ACC,ACC Limited,266.244,267.079,263.254,264.193,205825,0.0,0.0
1118860200000000000,ADANIENT,Adani Enterprises Limited,3.748,3.763,3.625,3.659,5919162,0.0,0.0
1118946600000000000,ACC,ACC Limited,264.993,265.619,262.211,264.749,207689,0.0,0.0
1118946600000000000,NDTV,New Delhi Television Limited,214.072,214.072,199.952,203.457,1652304,0.0,0.0
1118946600000000000,AMBUJACEM,Ambuja Cements Limited,41.407,41.503,40.819,41.188,4089885,0.0,0.0
1118946600000000000,ADANIENT,Adani Enterprises Limited,3.723,3.734,3.567,3.579,6150067,0.0,0.0
1119205800000000000,ACC,ACC Limited,265.167,265.167,261.967,264.367,247842,0.0,0.0
1119205800000000000,NDTV,New Delhi Television Limited,205.284,205.284,183.215,188.498,542696,0.0,0.0
1119205800000000000,AMBUJACEM,Ambuja Cements Limited,39.711,44.465,39.704,40.6,2648660,0.0,5.0
1119205800000000000,ADANIENT,Adani Enterprises Limited,3.654,3.789,3.619,3.76,6535231,0.0,0.0
1119292200000000000,NDTV,New Delhi Television Limited,190.67,194.768,189.485,191.213,391660,0.0,0.0
1119292200000000000,ADANIENT,Adani Enterprises Limited,3.734,3.777,3.639,3.662,5992990,0.0,0.0
1119292200000000000,AMBUJACEM,Ambuja Cements Limited,40.361,43.097,39.848,42.892,2718192,0.0,0.0
1119292200000000000,ACC,ACC Limited,264.367,266.384,261.654,263.08,219733,0.0,0.0
1119378600000000000,NDTV,New Delhi Television Limited,191.559,201.927,191.559,195.41,659666,0.0,0.0
1119378600000000000,ADANIENT,Adani Enterprises Limited,3.619,3.791,3.619,3.748,5989689,0.0,0.0
1119378600000000000,ACC,ACC Limited,263.254,271.843,262.976,266.279,752762,0.0,0.0
1119378600000000000,AMBUJACEM,Ambuja Cements Limited,43.405,44.055,43.165,43.849,4141661,0.0,0.0
1119465000000000000,AMBUJACEM,Ambuja Cements Limited,44.465,45.286,43.815,44.157,4133240,0.0,0.0
1119465000000000000,ACC,ACC Limited,267.427,273.965,264.332,269.096,1356491,0.0,0.0
1119465000000000000,NDTV,New Delhi Television Limited,196.496,200.939,181.685,196.446,566442,0.0,0.0
1119465000000000000,ADANIENT,Adani Enterprises Limited,3.659,3.791,3.659,3.691,5796611,0.0,0.0
1119551400000000000,AMBUJACEM,Ambuja Cements Limited,44.157,44.328,42.584,42.892,3188317,0.0,0.0
1119551400000000000,NDTV,New Delhi Television Limited,192.793,214.516,192.793,212.64,1846903,0.0,0.0
1119551400000000000,ADANIENT,Adani Enterprises Limited,3.662,3.748,3.619,3.702,5741390,0.0,0.0
1119551400000000000,ACC,ACC Limited,269.792,269.792,266.453,267.114,301172,0.0,0.0
1119810600000000000,AMBUJACEM,Ambuja Cements Limited,43.405,43.405,41.866,42.515,4273095,0.0,0.0
1119810600000000000,ADANIENT,Adani Enterprises Limited,3.728,3.728,3.648,3.674,5470009,0.0,0.0
1119810600000000000,ACC,ACC Limited,267.427,268.47,262.211,262.628,271392,0.0,0.0
1119810600000000000,NDTV,New Delhi Television Limited,211.307,220.687,206.913,208.69,2568189,0.0,0.0
1119897000000000000,NDTV,New Delhi Television Limited,209.332,210.715,199.507,200.988,1671349,0.0,0.0
1119897000000000000,ACC,ACC Limited,263.115,266.071,262.419,264.401,523314,0.0,0.0
1119897000000000000,AMBUJACEM,Ambuja Cements Limited,42.755,42.755,40.361,40.942,3556227,0.0,0.0
1119897000000000000,ADANIENT,Adani Enterprises Limited,3.691,3.691,3.59,3.611,6006482,0.0,0.0
1119983400000000000,ADANIENT,Adani Enterprises Limited,3.619,3.645,3.562,3.599,5897254,0.0,0.0
1119983400000000000,NDTV,New Delhi Television Limited,202.815,211.653,199.952,210.073,1728461,0.0,0.0
1119983400000000000,ACC,ACC Limited,267.838,270.672,250.514,267.909,746493,7.0,0.0
1119983400000000000,AMBUJACEM,Ambuja Cements Limited,41.318,41.318,39.95,40.908,3711386,0.0,0.0
1120069800000000000,NDTV,New Delhi Television Limited,212.097,234.808,212.048,224.045,5782363,0.0,0.0
1120069800000000000,ADANIENT,Adani Enterprises Limited,3.734,3.734,3.576,3.59,5504639,0.0,0.0
1120069800000000000,AMBUJACEM,Ambuja Cements Limited,42.002,42.002,39.95,40.395,1816757,0.0,0.0
1120069800000000000,ACC,ACC Limited,267.909,272.444,265.783,268.972,767270,0.0,0.0
1120156200000000000,ADANIENT,Adani Enterprises Limited,3.665,3.665,3.55,3.579,6498395,0.0,0.0
1120156200000000000,NDTV,New Delhi Television Limited,224.143,240.238,224.143,234.659,4108741,0.0,0.0
1120156200000000000,ACC,ACC Limited,269.255,274.924,266.988,273.4,469751,0.0,0.0
1120156200000000000,AMBUJACEM,Ambuja Cements Limited,40.839,41.147,40.019,40.874,1723827,0.0,0.0
1120415400000000000,ADANIENT,Adani Enterprises Limited,3.628,3.654,3.57,3.605,5874028,0.0,0.0
1120415400000000000,ACC,ACC Limited,274.357,277.758,272.089,276.164,480443,0.0,0.0
1120415400000000000,NDTV,New Delhi Television Limited,244.879,248.582,232.29,245.274,4334881,0.0,0.0
1120415400000000000,AMBUJACEM,Ambuja Cements Limited,41.045,41.626,40.703,41.421,1413787,0.0,0.0
1120501800000000000,NDTV,New Delhi Television Limited,249.52,252.087,238.955,241.473,3583996,0.0,0.0
1120501800000000000,ADANIENT,Adani Enterprises Limited,3.599,3.763,3.599,3.72,7381683,0.0,0.0
1120501800000000000,ACC,ACC Limited,280.557,280.557,271.735,272.975,382340,0.0,0.0
1120501800000000000,AMBUJACEM,Ambuja Cements Limited,42.344,42.344,40.805,40.976,1911998,0.0,0.0
1120588200000000000,AMBUJACEM,Ambuja Cements Limited,41.045,41.729,40.908,41.216,1698709,0.0,0.0
1120588200000000000,NDTV,New Delhi Television Limited,249.816,249.816,239.3,243.003,1228446,0.0,0.0
1120588200000000000,ADANIENT,Adani Enterprises Limited,3.734,3.757,3.697,3.731,6449986,0.0,0.0
1120588200000000000,ACC,ACC Limited,272.16,277.758,272.16,277.191,407987,0.0,0.0
1120674600000000000,ADANIENT,Adani Enterprises Limited,3.74,3.757,3.562,3.648,5723057,0.0,0.0
1120674600000000000,AMBUJACEM,Ambuja Cements Limited,41.113,42.105,40.703,40.976,2297494,0.0,0.0
1120674600000000000,NDTV,New Delhi Television Limited,248.878,251.791,229.327,236.338,1475560,0.0,0.0
1120674600000000000,ACC,ACC Limited,277.049,281.336,270.672,273.152,612177,0.0,0.0
1120761000000000000,ACC,ACC Limited,276.27,280.592,274.995,279.671,462479,0.0,0.0
1120761000000000000,NDTV,New Delhi Television Limited,239.942,245.669,237.77,242.065,1006391,0.0,0.0
1120761000000000000,ADANIENT,Adani Enterprises Limited,3.665,3.7,3.625,3.682,5565902,0.0,0.0
1120761000000000000,AMBUJACEM,Ambuja Cements Limited,41.421,41.934,41.25,41.524,1066369,0.0,0.0
1121020200000000000,ADANIENT,Adani Enterprises Limited,3.734,3.809,3.648,3.78,6522196,0.0,0.0
1121020200000000000,AMBUJACEM,Ambuja Cements Limited,42.002,42.994,41.66,42.686,3273157,0.0,0.0
1121020200000000000,NDTV,New Delhi Television Limited,245.867,258.703,241.917,257.024,3756792,0.0,0.0
1121020200000000000,ACC,ACC Limited,280.167,295.472,280.167,292.283,1591163,0.0,0.0
1121106600000000000,NDTV,New Delhi Television Limited,257.716,264.331,246.459,255.889,3419038,0.0,0.0
1121106600000000000,ACC,ACC Limited,292.283,300.361,289.201,298.483,1140331,0.0,0.0
1121106600000000000,ADANIENT,Adani Enterprises Limited,3.708,3.812,3.697,3.766,6713199,0.0,0.0
1121106600000000000,AMBUJACEM,Ambuja Cements Limited,43.097,43.884,42.276,43.2,3825432,0.0,0.0
1121193000000000000,AMBUJACEM,Ambuja Cements Limited,43.507,43.781,42.413,42.584,2413751,0.0,0.0
1121193000000000000,NDTV,New Delhi Television Limited,262.603,266.553,247.397,249.52,1806183,0.0,0.0
1121193000000000000,ADANIENT,Adani Enterprises Limited,3.791,3.82,3.748,3.806,6228736,0.0,0.0
1121193000000000000,ACC,ACC Limited,301.849,309.076,297.987,299.83,3307002,0.0,0.0
1121279400000000000,AMBUJACEM,Ambuja Cements Limited,42.994,42.994,41.387,41.626,2425936,0.0,0.0
1121279400000000000,ACC,ACC Limited,300.219,311.769,297.669,301.105,1566939,0.0,0.0
1121279400000000000,NDTV,New Delhi Television Limited,247.841,255.642,241.917,248.039,1424296,0.0,0.0
1121279400000000000,ADANIENT,Adani Enterprises Limited,3.843,3.863,3.766,3.803,7012530,0.0,0.0
1121365800000000000,AMBUJACEM,Ambuja Cements Limited,42.413,42.413,41.113,41.558,1669850,0.0,0.0
1121365800000000000,ACC,ACC Limited,301.141,304.329,298.731,303.16,532713,0.0,0.0
1121365800000000000,NDTV,New Delhi Television Limited,251.199,259.394,247.94,257.962,1725585,0.0,0.0
1121365800000000000,ADANIENT,Adani Enterprises Limited,3.82,3.895,3.748,3.814,5941057,0.0,0.0
1121625000000000000,ADANIENT,Adani Enterprises Limited,3.82,3.878,3.774,3.803,5409516,0.0,0.0
1121625000000000000,NDTV,New Delhi Television Limited,261.369,267.985,255.247,262.85,2053626,0.0,0.0
1121625000000000000,ACC,ACC Limited,304.683,307.305,301.141,302.381,443965,0.0,0.0
1121625000000000000,AMBUJACEM,Ambuja Cements Limited,42.002,42.413,41.387,41.66,2486625,0.0,0.0
1121711400000000000,NDTV,New Delhi Television Limited,246.854,246.854,231.895,234.906,3025970,0.0,0.0
1121711400000000000,ACC,ACC Limited,304.683,315.595,294.055,313.93,1422497,0.0,0.0
1121711400000000000,ADANIENT,Adani Enterprises Limited,3.866,3.866,3.746,3.766,5601915,0.0,0.0
1121711400000000000,AMBUJACEM,Ambuja Cements Limited,41.797,42.55,41.387,42.208,2563268,0.0,0.0
1121797800000000000,ACC,ACC Limited,311.273,317.438,291.965,310.494,788364,0.0,0.0
1121797800000000000,ADANIENT,Adani Enterprises Limited,3.843,3.849,3.78,3.814,7147255,0.0,0.0
1121797800000000000,NDTV,New Delhi Television Limited,235.992,239.843,222.415,224.588,1564372,0.0,0.0
1121797800000000000,AMBUJACEM,Ambuja Cements Limited,42.413,43.029,41.592,41.968,3218231,0.0,0.0
1121884200000000000,AMBUJACEM,Ambuja Cements Limited,42.686,43.165,42.208,42.584,4434308,0.0,0.0
1121884200000000000,ADANIENT,Adani Enterprises Limited,3.791,3.901,3.766,3.786,5787973,0.0,0.0
1121884200000000000,NDTV,New Delhi Television Limited,227.106,231.055,216.738,220.737,1420322,0.0,0.0
1121884200000000000,ACC,ACC Limited,310.281,313.009,304.081,308.864,803791,0.0,0.0
1121970600000000000,NDTV,New Delhi Television Limited,222.169,225.871,217.626,221.033,1114665,0.0,0.0
1121970600000000000,ADANIENT,Adani Enterprises Limited,3.829,3.829,3.737,3.763,5962039,0.0,0.0
1121970600000000000,AMBUJACEM,Ambuja Cements Limited,42.96,43.097,42.413,42.755,2891929,0.0,0.0
1121970600000000000,ACC,ACC Limited,308.51,317.438,306.951,314.533,785805,0.0,0.0
1122229800000000000,AMBUJACEM,Ambuja Cements Limited,43.097,44.02,42.892,43.747,5456496,0.0,0.0
1122229800000000000,ADANIENT,Adani Enterprises Limited,3.8,3.826,3.734,3.76,6593845,0.0,0.0
1122229800000000000,NDTV,New Delhi Television Limited,222.169,228.982,220.095,225.822,1017040,0.0,0.0
1122229800000000000,ACC,ACC Limited,318.855,320.449,311.911,319.138,730237,0.0,0.0
1122316200000000000,ADANIENT,Adani Enterprises Limited,3.682,3.82,3.567,3.797,7599475,0.0,0.0
1122316200000000000,ACC,ACC Limited,318.855,318.855,310.352,312.69,680417,0.0,0.0
1122316200000000000,AMBUJACEM,Ambuja Cements Limited,43.986,45.594,43.439,44.944,5238056,0.0,0.0
1122316200000000000,NDTV,New Delhi Television Limited,229.574,234.413,223.255,227.55,1453400,0.0,0.0
1122402600000000000,NDTV,New Delhi Television Limited,229.92,230.808,223.255,225.476,438399,0.0,0.0
1122402600000000000,ADANIENT,Adani Enterprises Limited,3.774,3.817,3.746,3.777,5346270,0.0,0.0
1122402600000000000,ACC,ACC Limited,315.099,317.225,311.769,313.47,436240,0.0,0.0
1122402600000000000,AMBUJACEM,Ambuja Cements Limited,45.149,45.594,43.781,45.252,1952001,0.0,0.0
1122489000000000000,AMBUJACEM,Ambuja Cements Limited,45.252,45.252,45.252,45.252,0,0.0,0.0
1122489000000000000,NDTV,New Delhi Television Limited,225.476,225.476,225.476,225.476,0,0.0,0.0
1122489000000000000,ADANIENT,Adani Enterprises Limited,6.932,6.932,6.932,6.932,0,0.0,0.0
1122489000000000000,ACC,ACC Limited,313.47,313.47,313.47,313.47,0,0.0,0.0
1122575400000000000,AMBUJACEM,Ambuja Cements Limited,43.884,45.423,43.747,44.089,2703734,0.0,0.0
1122575400000000000,NDTV,New Delhi Television Limited,224.143,227.994,207.357,211.208,1060335,0.0,0.0
1122575400000000000,ADANIENT,Adani Enterprises Limited,3.737,3.791,3.679,3.7,5201263,0.0,0.0
1122575400000000000,ACC,ACC Limited,313.186,317.189,302.947,304.967,988027,0.0,0.0
1122834600000000000,NDTV,New Delhi Television Limited,212.294,230.562,208.345,228.439,2078807,0.0,0.0
1122834600000000000,ACC,ACC Limited,306.384,312.123,301.53,310.6,537122,0.0,0.0
1122834600000000000,ADANIENT,Adani Enterprises Limited,3.688,3.774,3.619,3.651,6348939,0.0,0.0
1122834600000000000,AMBUJACEM,Ambuja Cements Limited,44.807,45.902,43.576,45.594,2981291,0.0,0.0
1122921000000000000,AMBUJACEM,Ambuja Cements Limited,45.833,46.244,45.662,46.107,3096326,0.0,0.0
1122921000000000000,ACC,ACC Limited,310.706,316.162,309.006,314.143,448156,0.0,0.0
1122921000000000000,NDTV,New Delhi Television Limited,229.08,236.881,227.204,234.363,1764135,0.0,0.0
1122921000000000000,ADANIENT,Adani Enterprises Limited,3.677,3.777,3.648,3.757,6547275,0.0,0.0
1123007400000000000,ACC,ACC Limited,314.603,316.942,306.348,308.439,589212,0.0,0.0
1123007400000000000,ADANIENT,Adani Enterprises Limited,3.791,3.791,3.734,3.766,8560244,0.0,0.0
1123007400000000000,NDTV,New Delhi Television Limited,236.782,239.152,227.106,234.264,1712655,0.0,0.0
1123007400000000000,AMBUJACEM,Ambuja Cements Limited,45.833,46.449,44.636,44.91,3312296,0.0,0.0
1123093800000000000,AMBUJACEM,Ambuja Cements Limited,44.807,45.662,44.533,45.012,2921253,0.0,0.0
1123093800000000000,ACC,ACC Limited,309.643,314.178,306.845,312.513,530287,0.0,0.0
1123093800000000000,ADANIENT,Adani Enterprises Limited,3.771,3.774,3.711,3.76,5860418,0.0,0.0
1123093800000000000,NDTV,New Delhi Television Limited,234.807,238.362,231.154,236.93,1335402,0.0,0.0
1123180200000000000,ACC,ACC Limited,312.513,314.958,310.6,312.761,655780,0.0,0.0
1123180200000000000,ADANIENT,Adani Enterprises Limited,3.928,3.931,3.859,3.883,5893979,0.2,0.0
1123180200000000000,AMBUJACEM,Ambuja Cements Limited,45.252,45.628,42.755,44.739,3399304,0.0,0.0
1123180200000000000,NDTV,New Delhi Television Limited,238.362,241.226,234.264,235.746,888972,0.0,0.0
1123439400000000000,NDTV,New Delhi Television Limited,235.005,237.967,219.651,222.267,972733,0.0,0.0
1123439400000000000,ACC,ACC Limited,312.761,315.241,306.809,308.474,411573,0.0,0.0
1123439400000000000,ADANIENT,Adani Enterprises Limited,3.907,3.931,3.844,3.865,5715280,0.0,0.0
1123439400000000000,AMBUJACEM,Ambuja Cements Limited,44.807,45.115,42.823,43.131,3536931,0.0,0.0
1123525800000000000,ACC,ACC Limited,308.297,309.573,302.062,305.109,1382928,0.0,0.0
1123525800000000000,ADANIENT,Adani Enterprises Limited,3.853,3.889,3.808,3.832,5836448,0.0,0.0
1123525800000000000,AMBUJACEM,Ambuja Cements Limited,43.439,45.149,42.96,44.739,6956692,0.0,0.0
1123525800000000000,NDTV,New Delhi Television Limited,223.156,226.908,213.381,218.466,1130888,0.0,0.0
1123612200000000000,ADANIENT,Adani Enterprises Limited,3.844,3.919,3.844,3.886,5746075,0.0,0.0
1123612200000000000,ACC,ACC Limited,305.392,312.619,305.321,308.155,968913,0.0,0.0
1123612200000000000,AMBUJACEM,Ambuja Cements Limited,45.457,45.662,44.123,44.431,3690875,0.0,0.0
1123612200000000000,NDTV,New Delhi Television Limited,221.971,228.488,219.453,227.007,629860,0.0,0.0
1123698600000000000,NDTV,New Delhi Television Limited,228.636,236.387,225.328,234.758,1350416,0.0,0.0
1123698600000000000,ADANIENT,Adani Enterprises Limited,3.931,3.931,3.859,3.886,6050977,0.0,0.0
1123698600000000000,ACC,ACC Limited,308.226,314.603,305.746,311.805,714169,0.0,0.0
1123698600000000000,AMBUJACEM,Ambuja Cements Limited,44.841,45.047,44.123,44.67,2781074,0.0,0.0
1123785000000000000,ADANIENT,Adani Enterprises Limited,3.892,3.943,3.859,3.874,5693476,0.0,0.0
1123785000000000000,NDTV,New Delhi Television Limited,237.474,240.436,232.092,233.474,820986,0.0,0.0
1123785000000000000,AMBUJACEM,Ambuja Cements Limited,44.465,45.833,44.397,44.841,4825997,0.0,0.0
1123785000000000000,ACC,ACC Limited,315.312,320.13,313.328,316.056,1365091,0.0,0.0
1124130600000000000,ACC,ACC Limited,318.252,324.523,316.375,323.638,1057682,0.0,0.0
1124130600000000000,ADANIENT,Adani Enterprises Limited,3.862,3.904,3.838,3.859,5971995,0.0,0.0
1124130600000000000,AMBUJACEM,Ambuja Cements Limited,44.978,45.56,44.67,44.944,3012599,0.0,0.0
1124130600000000000,NDTV,New Delhi Television Limited,235.005,235.894,225.476,227.352,602817,0.0,0.0
1124217000000000000,NDTV,New Delhi Television Limited,227.994,228.883,223.156,225.822,421138,0.0,0.0
1124217000000000000,ACC,ACC Limited,324.204,331.609,320.98,327.889,582465,0.0,0.0
1124217000000000000,AMBUJACEM,Ambuja Cements Limited,45.98,46.256,44.392,44.737,3365427,0.6,0.0
1124217000000000000,ADANIENT,Adani Enterprises Limited,3.877,3.895,3.844,3.865,6336282,0.0,0.0
1124303400000000000,ADANIENT,Adani Enterprises Limited,3.886,3.931,3.859,3.88,6209203,0.0,0.0
1124303400000000000,NDTV,New Delhi Television Limited,227.007,230.858,223.65,225.97,468527,0.0,0.0
1124303400000000000,AMBUJACEM,Ambuja Cements Limited,45.186,45.634,44.426,45.013,3273103,0.0,0.0
1124303400000000000,ACC,ACC Limited,325.94,336.923,324.098,332.459,1255048,0.0,0.0
1124389800000000000,ACC,ACC Limited,334.443,336.356,329.554,333.77,913318,0.0,0.0
1124389800000000000,ADANIENT,Adani Enterprises Limited,3.889,3.889,3.844,3.853,8299341,0.0,0.0
1124389800000000000,AMBUJACEM,Ambuja Cements Limited,45.565,45.876,44.771,45.117,4100448,0.0,0.0
1124389800000000000,NDTV,New Delhi Television Limited,225.921,228.982,222.218,223.255,299595,0.0,0.0
1124649000000000000,NDTV,New Delhi Television Limited,231.105,231.105,216.244,221.922,312010,0.0,0.0
1124649000000000000,ACC,ACC Limited,333.77,336.569,326.188,330.015,544723,0.0,0.0
1124649000000000000,AMBUJACEM,Ambuja Cements Limited,45.358,46.394,45.047,45.738,5861036,0.0,0.0
1124649000000000000,ADANIENT,Adani Enterprises Limited,3.859,3.979,3.85,3.88,9967231,0.0,0.0
1124735400000000000,ACC,ACC Limited,330.192,332.176,325.94,329.696,573045,0.0,0.0
1124735400000000000,AMBUJACEM,Ambuja Cements Limited,45.565,45.91,44.185,44.323,2104709,0.0,0.0
1124735400000000000,ADANIENT,Adani Enterprises Limited,3.934,3.934,3.778,3.793,8839115,0.0,0.0
1124735400000000000,NDTV,New Delhi Television Limited,222.564,223.847,213.627,214.417,384622,0.0,0.0
1124821800000000000,AMBUJACEM,Ambuja Cements Limited,44.392,44.806,42.666,43.563,3304214,0.0,0.0
1124821800000000000,ACC,ACC Limited,331.29,331.573,319.634,325.657,985577,0.0,0.0
1124821800000000000,ADANIENT,Adani Enterprises Limited,3.889,3.889,3.74,3.769,4888166,0.0,0.0
1124821800000000000,NDTV,New Delhi Television Limited,212.393,220.243,202.618,212.64,1180148,0.0,0.0
1124908200000000000,ADANIENT,Adani Enterprises Limited,3.829,3.829,3.713,3.737,4506943,0.0,0.0
1124908200000000000,AMBUJACEM,Ambuja Cements Limited,43.563,44.185,43.183,43.874,5978612,0.0,0.0
1124908200000000000,NDTV,New Delhi Television Limited,214.022,216.738,207.357,212.689,1547037,0.0,0.0
1124908200000000000,ACC,ACC Limited,328.066,328.775,322.468,324.665,604229,0.0,0.0
1124994600000000000,ADANIENT,Adani Enterprises Limited,3.82,3.874,3.769,3.802,4815956,0.0,0.0
1124994600000000000,NDTV,New Delhi Television Limited,216.145,230.315,214.664,227.649,1451066,0.0,0.0
1124994600000000000,ACC,ACC Limited,325.94,336.569,325.232,334.337,831772,0.0,0.0
1124994600000000000,AMBUJACEM,Ambuja Cements Limited,44.357,45.358,44.081,45.186,2397102,0.0,0.0
1125253800000000000,ACC,ACC Limited,334.762,337.632,329.554,334.408,747987,0.0,0.0
1125253800000000000,NDTV,New Delhi Television Limited,228.686,230.957,222.169,229.426,890520,0.0,0.0
1125253800000000000,AMBUJACEM,Ambuja Cements Limited,45.462,45.91,44.046,45.117,1963861,0.0,0.0
1125253800000000000,ADANIENT,Adani Enterprises Limited,3.769,3.82,3.734,3.802,5146016,0.0,0.0
1125340200000000000,ACC,ACC Limited,335.789,340.041,334.089,337.738,464828,0.0,0.0
1125340200000000000,ADANIENT,Adani Enterprises Limited,3.826,3.85,3.793,3.811,4813425,0.0,0.0
1125340200000000000,AMBUJACEM,Ambuja Cements Limited,45.531,45.669,45.186,45.427,2210053,0.0,0.0
1125340200000000000,NDTV,New Delhi Television Limited,229.969,236.93,228.636,229.574,1069646,0.0,0.0
1125426600000000000,ACC,ACC Limited,338.624,341.175,335.152,338.978,693475,0.0,0.0
1125426600000000000,AMBUJACEM,Ambuja Cements Limited,45.669,45.669,44.875,45.186,3054353,0.0,0.0
1125426600000000000,ADANIENT,Adani Enterprises Limited,3.811,4.469,3.811,4.293,16179879,0.0,0.0
1125426600000000000,NDTV,New Delhi Television Limited,231.45,235.153,228.389,233.672,852180,0.0,0.0
1125513000000000000,ADANIENT,Adani Enterprises Limited,4.323,4.458,4.176,4.218,12353686,0.0,0.0
1125513000000000000,ACC,ACC Limited,340.501,341.529,336.569,338.411,632892,0.0,0.0
1125513000000000000,AMBUJACEM,Ambuja Cements Limited,45.738,46.946,45.496,46.773,5757555,0.0,0.0
1125513000000000000,NDTV,New Delhi Television Limited,233.524,242.114,230.068,238.165,767246,0.0,0.0
1125599400000000000,ACC,ACC Limited,338.411,342.592,336.25,340.714,662235,0.0,0.0
1125599400000000000,AMBUJACEM,Ambuja Cements Limited,47.291,47.775,46.359,47.498,4797640,0.0,0.0
1125599400000000000,ADANIENT,Adani Enterprises Limited,4.194,4.236,4.057,4.075,6716291,0.0,0.0
1125599400000000000,NDTV,New Delhi Television Limited,241.917,246.755,235.005,236.338,671126,0.0,0.0
1125858600000000000,ADANIENT,Adani Enterprises Limited,4.099,4.296,4.084,4.173,8556578,0.0,0.0
1125858600000000000,NDTV,New Delhi Television Limited,237.967,238.955,230.66,232.783,276102,0.0,0.0
1125858600000000000,ACC,ACC Limited,340.253,343.655,338.801,340.785,526416,0.0,0.0
1125858600000000000,AMBUJACEM,Ambuja Cements Limited,47.705,50.122,47.705,49.535,7724790,0.0,0.0
1125945000000000000,NDTV,New Delhi Television Limited,232.337,235.557,228.87,230.95,279567,0.8,0.0
1125945000000000000,ADANIENT,Adani Enterprises Limited,4.218,4.239,4.042,4.081,8912108,0.0,0.0
1125945000000000000,ACC,ACC Limited,342.592,344.009,338.057,340.643,387599,0.0,0.0
1125945000000000000,AMBUJACEM,Ambuja Cements Limited,49.846,49.984,48.603,48.948,3674732,0.0,0.0
1126117800000000000,NDTV,New Delhi Television Limited,230.108,233.229,230.108,231.594,135174,0.0,0.0
1126117800000000000,ACC,ACC Limited,340.82,344.93,338.695,343.265,308095,0.0,0.0
1126117800000000000,ADANIENT,Adani Enterprises Limited,4.11,4.149,4.045,4.072,6475091,0.0,0.0
1126117800000000000,AMBUJACEM,Ambuja Cements Limited,49.017,49.604,48.776,49.086,1919649,0.0,0.0
1126204200000000000,ACC,ACC Limited,343.832,343.832,337.065,338.128,659877,0.0,0.0
1126204200000000000,NDTV,New Delhi Television Limited,232.833,232.833,225.897,227.483,164231,0.0,0.0
1126204200000000000,ADANIENT,Adani Enterprises Limited,4.194,4.194,4.027,4.036,6611538,0.0,0.0
1126204200000000000,AMBUJACEM,Ambuja Cements Limited,48.534,49.604,48.396,48.741,1790146,0.0,0.0
1126463400000000000,ADANIENT,Adani Enterprises Limited,4.039,4.069,4.003,4.027,5658976,0.0,0.0
1126463400000000000,AMBUJACEM,Ambuja Cements Limited,49.017,49.224,48.43,48.741,1895971,0.0,0.0
1126463400000000000,ACC,ACC Limited,338.128,340.679,337.277,338.305,219919,0.0,0.0
1126463400000000000,NDTV,New Delhi Television Limited,229.018,232.288,225.996,230.108,333399,0.0,0.0
1126549800000000000,AMBUJACEM,Ambuja Cements Limited,48.845,49.224,48.327,48.465,1126428,0.0,0.0
1126549800000000000,ACC,ACC Limited,337.986,339.757,334.089,334.868,391524,0.0,0.0
1126549800000000000,ADANIENT,Adani Enterprises Limited,4.063,4.063,4.009,4.015,6041726,0.0,0.0
1126549800000000000,NDTV,New Delhi Television Limited,230.851,232.288,227.978,229.167,144755,0.0,0.0
1126636200000000000,NDTV,New Delhi Television Limited,229.86,237.589,227.037,231.941,620124,0.0,0.0
1126636200000000000,ADANIENT,Adani Enterprises Limited,4.063,4.066,3.889,3.946,6400963,0.0,0.0
1126636200000000000,AMBUJACEM,Ambuja Cements Limited,48.672,49.224,48.465,48.741,2817545,0.0,0.0
1126636200000000000,ACC,ACC Limited,335.86,338.234,333.062,334.691,680498,0.0,0.0
1126722600000000000,AMBUJACEM,Ambuja Cements Limited,49.017,50.743,48.81,50.502,4373398,0.0,0.0
1126722600000000000,NDTV,New Delhi Television Limited,233.625,235.31,230.851,231.842,238802,0.0,0.0
1126722600000000000,ADANIENT,Adani Enterprises Limited,4.003,4.039,3.943,3.961,6016608,0.0,0.0
1126722600000000000,ACC,ACC Limited,333.77,339.97,332.424,338.659,1193923,0.0,0.0
1126809000000000000,ACC,ACC Limited,340.112,341.883,336.037,337.207,704815,0.0,0.0
1126809000000000000,NDTV,New Delhi Television Limited,235.805,236.251,231.0,233.031,365671,0.0,0.0
1126809000000000000,AMBUJACEM,Ambuja Cements Limited,51.295,51.295,50.467,50.847,2508212,0.0,0.0
1126809000000000000,ADANIENT,Adani Enterprises Limited,3.985,4.039,3.952,4.012,10546725,0.0,0.0
1127068200000000000,ACC,ACC Limited,339.935,341.529,334.443,338.021,671600,0.0,0.0
1127068200000000000,AMBUJACEM,Ambuja Cements Limited,50.743,51.088,50.64,50.847,1904296,0.0,0.0
1127068200000000000,ADANIENT,Adani Enterprises Limited,4.039,4.305,4.039,4.191,9981336,0.0,0.0
1127068200000000000,NDTV,New Delhi Television Limited,233.824,233.824,228.87,229.96,238944,0.0,0.0
1127154600000000000,NDTV,New Delhi Television Limited,227.978,231.743,224.411,227.185,247068,0.0,0.0
1127154600000000000,ACC,ACC Limited,338.163,342.733,334.443,335.506,645823,0.0,0.0
1127154600000000000,ADANIENT,Adani Enterprises Limited,4.206,4.206,4.063,4.081,6296340,0.0,0.0
1127154600000000000,AMBUJACEM,Ambuja Cements Limited,51.019,51.019,49.397,49.639,2476937,0.0,0.0
1127241000000000000,ADANIENT,Adani Enterprises Limited,3.949,4.084,3.859,3.943,5837544,0.0,0.0
1127241000000000000,ACC,ACC Limited,335.152,336.746,325.232,332.955,737918,0.0,0.0
1127241000000000000,NDTV,New Delhi Television Limited,227.78,228.771,211.283,218.268,389231,0.0,0.0
1127241000000000000,AMBUJACEM,Ambuja Cements Limited,50.053,50.053,47.291,48.672,1956792,0.0,0.0
1127327400000000000,AMBUJACEM,Ambuja Cements Limited,48.672,49.017,46.118,46.877,3891090,0.0,0.0
1127327400000000000,NDTV,New Delhi Television Limited,218.912,218.962,192.31,196.075,411354,0.0,0.0
1127327400000000000,ADANIENT,Adani Enterprises Limited,3.943,3.97,3.71,3.737,6862486,0.0,0.0
1127327400000000000,ACC,ACC Limited,332.247,332.459,322.433,324.346,492642,0.0,0.0
1127413800000000000,ACC,ACC Limited,325.799,331.609,322.504,329.625,486672,0.0,0.0
1127413800000000000,NDTV,New Delhi Television Limited,198.156,206.577,180.322,193.648,686468,0.0,0.0
1127413800000000000,AMBUJACEM,Ambuja Cements Limited,47.567,48.637,46.704,48.12,2255600,0.0,0.0
1127413800000000000,ADANIENT,Adani Enterprises Limited,3.766,3.802,3.689,3.763,5961804,0.0,0.0
1127673000000000000,AMBUJACEM,Ambuja Cements Limited,49.57,50.64,48.396,50.432,4545114,0.0,0.0
1127673000000000000,NDTV,New Delhi Television Limited,202.119,204.695,196.224,203.407,405746,0.0,0.0
1127673000000000000,ACC,ACC Limited,331.326,341.529,329.554,339.439,331134,0.0,0.0
1127673000000000000,ADANIENT,Adani Enterprises Limited,3.784,3.889,3.781,3.874,5597140,0.0,0.0
1127759400000000000,ADANIENT,Adani Enterprises Limited,3.877,3.919,3.829,3.847,5795137,0.0,0.0
1127759400000000000,NDTV,New Delhi Television Limited,206.478,209.946,200.286,204.1,418474,0.0,0.0
1127759400000000000,AMBUJACEM,Ambuja Cements Limited,50.709,51.088,49.535,50.847,2827712,0.0,0.0
1127759400000000000,ACC,ACC Limited,341.529,341.883,335.86,338.695,526492,0.0,0.0
1127845800000000000,NDTV,New Delhi Television Limited,205.983,207.073,200.137,204.645,423584,0.0,0.0
1127845800000000000,AMBUJACEM,Ambuja Cements Limited,51.088,51.365,50.398,51.088,2319316,0.0,0.0
1127845800000000000,ACC,ACC Limited,338.695,342.202,337.277,339.297,243275,0.0,0.0
1127845800000000000,ADANIENT,Adani Enterprises Limited,3.868,3.886,3.841,3.859,5922568,0.0,0.0
1127932200000000000,ACC,ACC Limited,340.431,348.225,333.026,343.938,4300179,0.0,0.0
1127932200000000000,ADANIENT,Adani Enterprises Limited,3.868,3.892,3.799,3.823,5942232,0.0,0.0
1127932200000000000,NDTV,New Delhi Television Limited,206.478,213.017,204.249,210.045,671456,0.0,0.0
1127932200000000000,AMBUJACEM,Ambuja Cements Limited,51.088,53.298,51.088,52.538,7112917,0.0,0.0
1128018600000000000,ACC,ACC Limited,345.426,351.874,343.017,345.178,1657834,0.0,0.0
1128018600000000000,ADANIENT,Adani Enterprises Limited,3.838,3.838,3.725,3.769,5595952,0.0,0.0
1128018600000000000,NDTV,New Delhi Television Limited,210.045,214.206,203.209,208.014,395851,0.0,0.0
1128018600000000000,AMBUJACEM,Ambuja Cements Limited,52.607,53.85,51.468,53.16,4223938,0.0,0.0
1128277800000000000,NDTV,New Delhi Television Limited,208.063,216.683,207.32,215.247,558269,0.0,0.0
1128277800000000000,ACC,ACC Limited,348.614,350.74,346.56,348.048,418886,0.0,0.0
1128277800000000000,ADANIENT,Adani Enterprises Limited,3.856,4.003,3.769,3.82,5893013,0.0,0.0
1128277800000000000,AMBUJACEM,Ambuja Cements Limited,53.332,54.471,53.09,54.195,3779408,0.0,0.0
1128364200000000000,AMBUJACEM,Ambuja Cements Limited,54.23,54.747,52.504,52.642,3495304,0.0,0.0
1128364200000000000,ACC,ACC Limited,341.6,355.346,341.6,350.457,964211,0.0,0.0
1128364200000000000,NDTV,New Delhi Television Limited,215.99,219.655,213.017,215.395,442612,0.0,0.0
1128364200000000000,ADANIENT,Adani Enterprises Limited,3.856,3.97,3.829,3.952,6739008,0.0,0.0
1128450600000000000,NDTV,New Delhi Television Limited,209.104,215.891,209.104,211.828,194206,0.0,0.0
1128450600000000000,ACC,ACC Limited,350.032,353.893,343.796,351.201,1136956,0.0,0.0
1128450600000000000,ADANIENT,Adani Enterprises Limited,3.949,4.093,3.889,3.961,9093208,0.0,0.0
1128450600000000000,AMBUJACEM,Ambuja Cements Limited,52.78,53.85,51.951,53.367,4751617,0.0,0.0
1128537000000000000,ADANIENT,Adani Enterprises Limited,3.913,3.985,3.883,3.901,5608048,0.0,0.0
1128537000000000000,AMBUJACEM,Ambuja Cements Limited,53.16,53.16,51.779,52.504,1887742,0.0,0.0
1128537000000000000,ACC,ACC Limited,350.74,350.74,333.026,343.088,705808,0.0,0.0
1128537000000000000,NDTV,New Delhi Television Limited,210.144,210.59,203.109,204.695,406891,0.0,0.0
1128623400000000000,ADANIENT,Adani Enterprises Limited,3.895,3.949,3.859,3.874,5575466,0.0,0.0
1128623400000000000,NDTV,New Delhi Television Limited,205.091,208.559,199.245,205.091,386995,0.0,0.0
1128623400000000000,AMBUJACEM,Ambuja Cements Limited,52.504,52.711,51.157,52.469,1349263,0.0,0.0
1128623400000000000,ACC,ACC Limited,343.655,343.655,333.805,337.915,834771,0.0,0.0
1128882600000000000,NDTV,New Delhi Television Limited,206.974,207.568,201.227,203.06,146422,0.0,0.0
1128882600000000000,ADANIENT,Adani Enterprises Limited,3.919,3.919,3.82,3.82,5528140,0.0,0.0
1128882600000000000,ACC,ACC Limited,337.986,340.856,329.837,331.892,884829,0.0,0.0
1128882600000000000,AMBUJACEM,Ambuja Cements Limited,52.78,52.814,50.398,51.226,1135998,0.0,0.0
1128969000000000000,ADANIENT,Adani Enterprises Limited,3.775,3.811,3.754,3.772,5790491,0.0,0.0
1128969000000000000,NDTV,New Delhi Television Limited,204.15,204.15,195.332,201.128,186747,0.0,0.0
1128969000000000000,ACC,ACC Limited,332.743,337.136,327.358,336.108,555219,0.0,0.0
1128969000000000000,AMBUJACEM,Ambuja Cements Limited,51.537,52.089,48.879,50.432,3308096,0.0,0.0
1129141800000000000,ACC,ACC Limited,335.86,338.695,328.279,330.688,771210,0.0,0.0
1129141800000000000,ADANIENT,Adani Enterprises Limited,3.808,3.832,3.743,3.775,5860170,0.0,0.0
1129141800000000000,AMBUJACEM,Ambuja Cements Limited,50.432,51.779,49.224,50.053,3886725,0.0,0.0
1129141800000000000,NDTV,New Delhi Television Limited,201.128,204.546,195.233,197.462,190321,0.0,0.0
1129228200000000000,AMBUJACEM,Ambuja Cements Limited,50.329,50.329,45.945,46.394,8442587,0.0,0.0
1129228200000000000,ADANIENT,Adani Enterprises Limited,3.799,3.799,3.686,3.716,5726998,0.0,0.0
1129228200000000000,ACC,ACC Limited,330.9,332.317,310.742,313.08,3604999,0.0,0.0
1129228200000000000,NDTV,New Delhi Television Limited,197.165,200.137,188.347,190.428,213515,0.0,0.0
1129487400000000000,ACC,ACC Limited,318.146,318.146,306.526,315.666,1560414,0.0,0.0
1129487400000000000,AMBUJACEM,Ambuja Cements Limited,47.257,47.533,45.91,47.05,4111773,0.0,0.0
1129487400000000000,NDTV,New Delhi Television Limited,193.4,193.4,178.34,180.272,318865,0.0,0.0
1129487400000000000,ADANIENT,Adani Enterprises Limited,3.74,3.74,3.65,3.677,5479913,0.0,0.0
1129573800000000000,NDTV,New Delhi Television Limited,177.349,179.331,164.122,176.408,667060,0.0,0.0
1129573800000000000,AMBUJACEM,Ambuja Cements Limited,47.153,47.74,45.565,45.807,4638294,0.0,0.0
1129573800000000000,ADANIENT,Adani Enterprises Limited,3.692,3.731,3.653,3.674,4686737,0.0,0.0
1129573800000000000,ACC,ACC Limited,317.438,321.831,314.674,317.721,959081,0.0,0.0
1129660200000000000,ACC,ACC Limited,316.02,321.512,312.655,318.926,714384,0.0,0.0
1129660200000000000,NDTV,New Delhi Television Limited,176.408,176.408,165.46,168.036,243849,0.0,0.0
1129660200000000000,ADANIENT,Adani Enterprises Limited,3.689,3.701,3.59,3.602,6599756,0.0,0.0
1129660200000000000,AMBUJACEM,Ambuja Cements Limited,45.565,46.256,43.322,45.462,7887576,0.0,0.0
1129746600000000000,ADANIENT,Adani Enterprises Limited,3.74,3.74,3.488,3.515,5359815,0.0,0.0
1129746600000000000,ACC,ACC Limited,321.654,325.161,311.875,317.863,591905,0.0,0.0
1129746600000000000,NDTV,New Delhi Television Limited,171.306,171.405,151.589,155.453,642631,0.0,0.0
1129746600000000000,AMBUJACEM,Ambuja Cements Limited,45.91,46.946,45.048,46.152,2851402,0.0,0.0
1129833000000000000,NDTV,New Delhi Television Limited,158.425,162.933,154.71,162.042,550755,0.0,0.0
1129833000000000000,ACC,ACC Limited,319.563,320.272,310.706,316.304,745427,0.0,0.0
1129833000000000000,ADANIENT,Adani Enterprises Limited,3.53,3.566,3.428,3.533,6481015,0.0,0.0
1129833000000000000,AMBUJACEM,Ambuja Cements Limited,46.256,47.982,45.738,47.429,4294814,0.0,0.0
1130092200000000000,ACC,ACC Limited,318.855,336.569,315.312,318.323,424294,0.0,0.0
1130092200000000000,NDTV,New Delhi Television Limited,161.992,164.321,155.057,156.444,225621,0.0,0.0
1130092200000000000,AMBUJACEM,Ambuja Cements Limited,48.016,49.777,47.291,48.43,4815827,0.0,0.0
1130092200000000000,ADANIENT,Adani Enterprises Limited,3.533,3.623,3.515,3.533,5828188,0.0,0.0
1130178600000000000,ADANIENT,Adani Enterprises Limited,3.533,3.587,3.473,3.533,5263021,0.0,0.0
1130178600000000000,AMBUJACEM,Ambuja Cements Limited,48.741,49.293,47.878,48.189,4399721,0.0,0.0
1130178600000000000,NDTV,New Delhi Television Limited,158.128,159.317,151.589,155.453,207902,0.0,0.0
1130178600000000000,ACC,ACC Limited,318.5,322.752,317.544,320.024,621314,0.0,0.0
1130265000000000000,NDTV,New Delhi Television Limited,155.552,155.552,151.639,152.778,176517,0.0,0.0
1130265000000000000,AMBUJACEM,Ambuja Cements Limited,48.327,49.017,47.636,48.258,1735612,0.0,0.0
1130265000000000000,ACC,ACC Limited,320.272,322.398,317.827,318.323,396199,0.0,0.0
1130265000000000000,ADANIENT,Adani Enterprises Limited,3.545,3.584,3.53,3.56,6063948,0.0,0.0
1130351400000000000,ACC,ACC Limited,318.146,320.874,307.518,309.927,762772,0.0,0.0
1130351400000000000,ADANIENT,Adani Enterprises Limited,3.554,3.56,3.47,3.494,6273297,0.0,0.0
1130351400000000000,NDTV,New Delhi Television Limited,152.976,152.976,139.7,141.681,763649,0.0,0.0
1130351400000000000,AMBUJACEM,Ambuja Cements Limited,48.672,48.672,45.255,46.221,3649945,0.0,0.0
1130437800000000000,AMBUJACEM,Ambuja Cements Limited,46.29,47.015,45.634,46.704,3053020,0.0,0.0
1130437800000000000,ACC,ACC Limited,308.226,312.867,305.498,307.022,463105,0.0,0.0
1130437800000000000,NDTV,New Delhi Television Limited,142.622,147.329,136.331,142.226,463184,0.0,0.0
1130437800000000000,ADANIENT,Adani Enterprises Limited,3.467,3.47,3.392,3.425,6053874,0.0,0.0
1130697000000000000,ACC,ACC Limited,310.352,318.075,306.1,315.524,275041,0.0,0.0
1130697000000000000,NDTV,New Delhi Television Limited,141.681,148.617,139.898,146.387,240970,0.0,0.0
1130697000000000000,ADANIENT,Adani Enterprises Limited,3.351,3.503,3.351,3.488,5200037,0.0,0.0
1130697000000000000,AMBUJACEM,Ambuja Cements Limited,47.084,48.81,46.256,47.947,3462490,0.0,0.0
1130869800000000000,ADANIENT,Adani Enterprises Limited,3.503,3.584,3.497,3.554,5544646,0.0,0.0
1130869800000000000,ACC,ACC Limited,320.449,330.9,317.083,329.271,696650,0.0,0.0
1130869800000000000,AMBUJACEM,Ambuja Cements Limited,48.327,50.812,48.051,50.432,4605414,0.0,0.0
1130869800000000000,NDTV,New Delhi Television Limited,149.063,150.598,144.208,149.063,163391,0.0,0.0
1131042600000000000,ADANIENT,Adani Enterprises Limited,3.554,3.554,3.554,3.554,0,0.0,0.0
1131042600000000000,NDTV,New Delhi Television Limited,149.063,149.063,149.063,149.063,0,0.0,0.0
1131042600000000000,ACC,ACC Limited,329.271,329.271,329.271,329.271,0,0.0,0.0
1131042600000000000,AMBUJACEM,Ambuja Cements Limited,50.432,50.432,50.432,50.432,0,0.0,0.0
1131301800000000000,ADANIENT,Adani Enterprises Limited,3.572,3.614,3.557,3.593,5490482,0.0,0.0
1131301800000000000,AMBUJACEM,Ambuja Cements Limited,51.434,51.434,49.811,50.398,5662011,0.0,0.0
1131301800000000000,NDTV,New Delhi Television Limited,150.053,156.642,144.753,155.453,265513,0.0,0.0
1131301800000000000,ACC,ACC Limited,326.649,332.318,325.94,327.428,678603,0.0,0.0
1131388200000000000,NDTV,New Delhi Television Limited,157.336,160.506,156.642,158.822,253138,0.0,0.0
1131388200000000000,ACC,ACC Limited,328.066,342.592,327.393,338.27,1410281,0.0,0.0
1131388200000000000,AMBUJACEM,Ambuja Cements Limited,51.088,51.848,50.191,50.881,7568323,0.0,0.0
1131388200000000000,ADANIENT,Adani Enterprises Limited,3.602,3.71,3.602,3.62,5754321,0.0,0.0
1131474600000000000,AMBUJACEM,Ambuja Cements Limited,51.088,51.641,49.708,50.881,4543856,0.0,0.0
1131474600000000000,ACC,ACC Limited,336.675,345.072,336.569,343.513,750948,0.0,0.0
1131474600000000000,ADANIENT,Adani Enterprises Limited,3.596,3.65,3.554,3.56,5310179,0.0,0.0
1131474600000000000,NDTV,New Delhi Television Limited,160.506,161.398,155.255,157.435,211284,0.0,0.0
1131561000000000000,AMBUJACEM,Ambuja Cements Limited,50.881,51.295,50.087,50.467,5481986,0.0,0.0
1131561000000000000,NDTV,New Delhi Television Limited,153.571,166.897,153.571,165.807,384733,0.0,0.0
1131561000000000000,ADANIENT,Adani Enterprises Limited,3.59,3.62,3.536,3.551,6069376,0.0,0.0
1131561000000000000,ACC,ACC Limited,342.946,346.772,337.703,339.332,411842,0.0,0.0
1131647400000000000,ADANIENT,Adani Enterprises Limited,3.581,3.635,3.569,3.599,4855075,0.0,0.0
1131647400000000000,AMBUJACEM,Ambuja Cements Limited,51.088,51.951,50.847,51.71,5099448,0.0,0.0
1131647400000000000,ACC,ACC Limited,338.695,343.655,338.695,342.592,301532,0.0,0.0
1131647400000000000,NDTV,New Delhi Television Limited,167.194,171.206,164.816,167.689,481308,0.0,0.0
1131906600000000000,NDTV,New Delhi Television Limited,168.928,172.296,165.113,167.441,208056,0.0,0.0
1131906600000000000,ADANIENT,Adani Enterprises Limited,3.734,3.769,3.593,3.623,5972609,0.0,0.0
1131906600000000000,AMBUJACEM,Ambuja Cements Limited,51.606,52.504,50.122,50.95,7362401,0.0,0.0
1131906600000000000,ACC,ACC Limited,371.997,371.997,337.561,339.58,420196,0.0,0.0
1132079400000000000,ACC,ACC Limited,346.489,346.489,337.986,341.139,301149,0.0,0.0
1132079400000000000,NDTV,New Delhi Television Limited,169.175,170.117,165.559,166.698,183273,0.0,0.0
1132079400000000000,AMBUJACEM,Ambuja Cements Limited,51.088,52.055,51.054,51.813,5031841,0.0,0.0
1132079400000000000,ADANIENT,Adani Enterprises Limited,3.65,3.698,3.62,3.647,6643951,0.0,0.0
1132165800000000000,ADANIENT,Adani Enterprises Limited,3.644,3.952,3.626,3.901,7729959,0.0,0.0
1132165800000000000,ACC,ACC Limited,341.529,344.151,337.348,342.592,327640,0.0,0.0
1132165800000000000,AMBUJACEM,Ambuja Cements Limited,51.779,52.262,50.916,51.71,3318546,0.0,0.0
1132165800000000000,NDTV,New Delhi Television Limited,166.946,173.386,163.677,172.247,389207,0.0,0.0
1132252200000000000,NDTV,New Delhi Television Limited,174.03,178.241,171.999,173.039,677629,0.0,0.0
1132252200000000000,ADANIENT,Adani Enterprises Limited,3.925,3.97,3.805,3.838,5685321,0.0,0.0
1132252200000000000,ACC,ACC Limited,337.986,358.818,337.986,356.657,1668727,0.0,0.0
1132252200000000000,AMBUJACEM,Ambuja Cements Limited,51.744,54.816,51.675,54.471,12061261,0.0,0.0
1132511400000000000,ACC,ACC Limited,358.818,361.333,351.13,353.185,1446308,0.0,0.0
1132511400000000000,AMBUJACEM,Ambuja Cements Limited,54.609,55.403,53.953,54.471,7364971,0.0,0.0
1132511400000000000,ADANIENT,Adani Enterprises Limited,3.838,3.886,3.781,3.802,5855916,0.0,0.0
1132511400000000000,NDTV,New Delhi Television Limited,174.674,174.674,166.946,168.234,144020,0.0,0.0
1132597800000000000,ACC,ACC Limited,353.574,360.837,350.138,354.956,1723813,0.0,0.0
1132597800000000000,NDTV,New Delhi Television Limited,168.432,173.188,164.469,167.64,291184,0.0,0.0
1132597800000000000,AMBUJACEM,Ambuja Cements Limited,54.54,55.231,53.712,53.988,3954213,0.0,0.0
1132597800000000000,ADANIENT,Adani Enterprises Limited,3.769,3.874,3.728,3.751,5647102,0.0,0.0
1132684200000000000,ADANIENT,Adani Enterprises Limited,3.701,3.799,3.701,3.76,4794008,0.0,0.0
1132684200000000000,NDTV,New Delhi Television Limited,168.928,170.86,166.946,168.333,304121,0.0,0.0
1132684200000000000,AMBUJACEM,Ambuja Cements Limited,53.85,56.025,53.85,55.576,6329702,0.0,0.0
1132684200000000000,ACC,ACC Limited,354.992,356.657,350.386,355.736,926601,0.0,0.0
1132770600000000000,AMBUJACEM,Ambuja Cements Limited,55.231,56.611,55.231,56.128,8515953,0.0,0.0
1132770600000000000,ACC,ACC Limited,357.826,362.432,355.736,358.818,989782,0.0,0.0
1132770600000000000,NDTV,New Delhi Television Limited,169.918,169.918,165.658,166.203,336919,0.0,0.0
1132770600000000000,ADANIENT,Adani Enterprises Limited,3.799,3.829,3.719,3.745,4643495,0.0,0.0
1132857000000000000,ADANIENT,Adani Enterprises Limited,3.74,3.787,3.731,3.743,5136660,0.0,0.0
1132857000000000000,NDTV,New Delhi Television Limited,168.432,171.85,166.599,171.157,302904,0.0,0.0
1132857000000000000,AMBUJACEM,Ambuja Cements Limited,56.128,56.819,55.645,56.611,3013994,0.0,0.0
1132857000000000000,ACC,ACC Limited,359.562,365.408,358.216,364.593,673108,0.0,0.0
1133116200000000000,ACC,ACC Limited,365.974,369.517,362.892,367.356,638531,0.0,0.0
1133116200000000000,AMBUJACEM,Ambuja Cements Limited,56.819,57.095,55.852,56.646,2593127,0.0,0.0
1133116200000000000,NDTV,New Delhi Television Limited,178.439,182.303,176.507,177.547,504723,0.0,0.0
1133116200000000000,ADANIENT,Adani Enterprises Limited,3.799,3.889,3.754,3.832,7207199,0.0,0.0
1133202600000000000,ACC,ACC Limited,367.037,374.831,360.022,370.332,1112449,0.0,0.0
1133202600000000000,AMBUJACEM,Ambuja Cements Limited,56.68,57.302,55.645,57.026,4010312,0.0,0.0
1133202600000000000,NDTV,New Delhi Television Limited,177.547,180.966,172.395,177.845,446030,0.0,0.0
1133202600000000000,ADANIENT,Adani Enterprises Limited,3.883,3.889,3.799,3.865,7222988,0.0,0.0
1133289000000000000,ADANIENT,Adani Enterprises Limited,3.889,3.916,3.734,3.793,6306127,0.0,0.0
1133289000000000000,AMBUJACEM,Ambuja Cements Limited,57.198,57.44,55.334,55.679,4032422,0.0,0.0
1133289000000000000,NDTV,New Delhi Television Limited,179.727,182.898,172.94,173.733,404400,0.0,0.0
1133289000000000000,ACC,ACC Limited,370.332,374.123,359.952,361.935,835884,0.0,0.0
1133375400000000000,AMBUJACEM,Ambuja Cements Limited,55.921,57.785,54.575,57.405,4910557,0.0,0.0
1133375400000000000,ADANIENT,Adani Enterprises Limited,3.719,3.814,3.719,3.793,5682751,0.0,0.0
1133375400000000000,NDTV,New Delhi Television Limited,175.368,183.839,172.445,181.213,317200,0.0,0.0
1133375400000000000,ACC,ACC Limited,361.369,382.271,359.42,379.047,1787387,0.0,0.0
1133461800000000000,ADANIENT,Adani Enterprises Limited,3.841,3.85,3.734,3.748,5110433,0.0,0.0
1133461800000000000,NDTV,New Delhi Television Limited,184.186,198.156,182.501,192.904,2391391,0.0,0.0
1133461800000000000,AMBUJACEM,Ambuja Cements Limited,57.751,58.579,57.129,57.854,3838044,0.0,0.0
1133461800000000000,ACC,ACC Limited,382.413,386.027,376.248,381.527,1268459,0.0,0.0
1133721000000000000,AMBUJACEM,Ambuja Cements Limited,57.992,58.993,56.335,56.68,3808098,0.0,0.0
1133721000000000000,NDTV,New Delhi Television Limited,194.292,201.425,192.756,196.967,1858851,0.0,0.0
1133721000000000000,ACC,ACC Limited,379.791,381.917,369.34,371.076,681232,0.0,0.0
1133721000000000000,ADANIENT,Adani Enterprises Limited,3.799,3.919,3.775,3.814,6370168,0.0,0.0
1133807400000000000,ACC,ACC Limited,369.871,376.249,362.786,372.529,614196,0.0,0.0
1133807400000000000,NDTV,New Delhi Television Limited,197.561,197.561,188.396,190.873,609059,0.0,0.0
1133807400000000000,AMBUJACEM,Ambuja Cements Limited,58.959,58.959,55.231,55.507,2855634,0.0,0.0
1133807400000000000,ADANIENT,Adani Enterprises Limited,3.874,3.907,3.841,3.862,5752938,0.0,0.0
1133893800000000000,ACC,ACC Limited,371.997,376.249,371.289,372.847,263272,0.0,0.0
1133893800000000000,NDTV,New Delhi Television Limited,190.824,196.422,189.734,194.192,596562,0.0,0.0
1133893800000000000,AMBUJACEM,Ambuja Cements Limited,55.887,56.611,55.645,56.37,2401812,0.0,0.0
1133893800000000000,ADANIENT,Adani Enterprises Limited,3.889,3.895,3.799,3.811,6047246,0.0,0.0
1133980200000000000,AMBUJACEM,Ambuja Cements Limited,56.68,57.095,55.231,56.853,3862714,0.0,0.0
1133980200000000000,ACC,ACC Limited,370.509,392.546,368.809,378.02,471290,0.0,0.0
1133980200000000000,NDTV,New Delhi Television Limited,195.976,196.521,188.743,191.864,492056,0.0,0.0
1133980200000000000,ADANIENT,Adani Enterprises Limited,3.859,3.859,3.769,3.793,5899002,0.0,0.0
1134066600000000000,AMBUJACEM,Ambuja Cements Limited,56.577,57.164,56.473,56.68,927871,0.0,0.0
1134066600000000000,ADANIENT,Adani Enterprises Limited,3.817,3.829,3.778,3.814,7976470,0.0,0.0
1134066600000000000,ACC,ACC Limited,375.54,379.791,375.54,376.674,372511,0.0,0.0
1134066600000000000,NDTV,New Delhi Television Limited,193.103,196.124,191.22,195.035,333033,0.0,0.0
1134325800000000000,ADANIENT,Adani Enterprises Limited,3.853,3.919,3.784,3.82,5832077,0.0,0.0
1134325800000000000,AMBUJACEM,Ambuja Cements Limited,56.957,57.198,56.232,56.577,1027874,0.0,0.0
1134325800000000000,ACC,ACC Limited,377.205,379.791,372.103,375.044,216892,0.0,0.0
1134325800000000000,NDTV,New Delhi Television Limited,196.174,210.54,195.827,208.262,2367622,0.0,0.0
1134412200000000000,NDTV,New Delhi Television Limited,209.005,212.918,204.596,207.469,915137,0.0,0.0
1134412200000000000,ADANIENT,Adani Enterprises Limited,3.778,3.829,3.775,3.787,6841047,0.0,0.0
1134412200000000000,AMBUJACEM,Ambuja Cements Limited,56.577,58.13,55.956,57.889,3240425,0.0,0.0
1134412200000000000,ACC,ACC Limited,371.82,399.631,371.289,394.069,1647123,0.0,0.0
1134498600000000000,NDTV,New Delhi Television Limited,208.46,211.432,206.23,209.054,651242,0.0,0.0
1134498600000000000,ADANIENT,Adani Enterprises Limited,3.856,3.856,3.76,3.775,5281576,0.0,0.0
1134498600000000000,AMBUJACEM,Ambuja Cements Limited,57.647,58.234,55.748,56.094,4730720,0.0,0.0
1134498600000000000,ACC,ACC Limited,394.069,396.372,384.114,387.798,725985,0.0,0.0
1134585000000000000,AMBUJACEM,Ambuja Cements Limited,56.473,56.611,54.609,55.024,1757076,0.0,0.0
1134585000000000000,NDTV,New Delhi Television Limited,210.045,214.9,199.741,202.565,1024395,0.0,0.0
1134585000000000000,ACC,ACC Limited,388.826,389.711,376.497,379.791,435448,0.0,0.0
1134585000000000000,ADANIENT,Adani Enterprises Limited,3.769,3.799,3.716,3.722,6176895,0.0,0.0
1134671400000000000,ACC,ACC Limited,380.571,384.539,372.954,380.11,706683,0.0,0.0
1134671400000000000,ADANIENT,Adani Enterprises Limited,3.766,3.766,3.71,3.728,5182434,0.0,0.0
1134671400000000000,NDTV,New Delhi Television Limited,205.091,211.036,202.119,208.608,423996,0.0,0.0
1134671400000000000,AMBUJACEM,Ambuja Cements Limited,55.3,56.094,54.678,55.231,2539092,0.0,0.0
1134930600000000000,AMBUJACEM,Ambuja Cements Limited,55.783,56.888,55.783,56.404,3962230,0.0,0.0
1134930600000000000,ADANIENT,Adani Enterprises Limited,3.76,3.826,3.728,3.757,5391483,0.0,0.0
1134930600000000000,NDTV,New Delhi Television Limited,211.036,214.801,209.054,210.491,510786,0.0,0.0
1134930600000000000,ACC,ACC Limited,389.676,398.356,380.642,393.786,956251,0.0,0.0
1135017000000000000,AMBUJACEM,Ambuja Cements Limited,56.888,57.543,56.404,56.611,3783016,0.0,0.0
1135017000000000000,ACC,ACC Limited,393.254,402.82,388.649,397.647,1296893,0.0,0.0
1135017000000000000,NDTV,New Delhi Television Limited,212.274,218.219,204.596,216.98,986925,0.0,0.0
1135017000000000000,ADANIENT,Adani Enterprises Limited,3.769,3.829,3.743,3.748,5257019,0.0,0.0
1135103400000000000,AMBUJACEM,Ambuja Cements Limited,57.302,57.992,55.852,56.163,5283897,0.0,0.0
1135103400000000000,NDTV,New Delhi Television Limited,217.971,222.43,212.522,214.751,1329797,0.0,0.0
1135103400000000000,ADANIENT,Adani Enterprises Limited,3.778,3.778,3.644,3.698,5039032,0.0,0.0
1135103400000000000,ACC,ACC Limited,397.506,398.214,374.123,384.893,578472,0.0,0.0
1135189800000000000,AMBUJACEM,Ambuja Cements Limited,56.611,56.991,56.128,56.68,2028362,0.0,0.0
1135189800000000000,ACC,ACC Limited,389.711,392.829,384.043,390.207,1014591,0.0,0.0
1135189800000000000,NDTV,New Delhi Television Limited,214.999,218.863,209.054,214.503,828132,0.0,0.0
1135189800000000000,ADANIENT,Adani Enterprises Limited,3.76,3.763,3.662,3.692,5054338,0.0,0.0
1135276200000000000,ACC,ACC Limited,389.711,393.254,381.279,383.122,540483,0.0,0.0
1135276200000000000,NDTV,New Delhi Television Limited,214.999,216.683,206.429,207.568,482512,0.0,0.0
1135276200000000000,ADANIENT,Adani Enterprises Limited,3.734,3.734,3.623,3.641,5551340,0.0,0.0
1135276200000000000,AMBUJACEM,Ambuja Cements Limited,57.302,57.302,55.576,55.748,2076143,0.0,0.0
1135535400000000000,NDTV,New Delhi Television Limited,208.063,208.063,189.833,191.022,627871,0.0,0.0
1135535400000000000,ADANIENT,Adani Enterprises Limited,3.665,3.698,3.557,3.581,6174442,0.0,0.0
1135535400000000000,AMBUJACEM,Ambuja Cements Limited,55.887,55.887,52.814,53.09,2190093,0.0,0.0
1135535400000000000,ACC,ACC Limited,380.854,383.334,369.872,370.864,523734,0.0,0.0
1135621800000000000,AMBUJACEM,Ambuja Cements Limited,53.16,54.471,52.642,54.161,1967948,0.0,0.0
1135621800000000000,ADANIENT,Adani Enterprises Limited,3.563,3.68,3.545,3.647,5287526,0.0,0.0
1135621800000000000,NDTV,New Delhi Television Limited,190.13,200.137,185.474,198.156,656455,0.0,0.0
1135621800000000000,ACC,ACC Limited,370.58,382.626,368.596,380.89,445535,0.0,0.0
1135708200000000000,AMBUJACEM,Ambuja Cements Limited,54.54,55.024,53.884,54.264,2111519,0.0,0.0
1135708200000000000,ADANIENT,Adani Enterprises Limited,3.662,3.677,3.59,3.596,5983830,0.0,0.0
1135708200000000000,NDTV,New Delhi Television Limited,199.642,202.565,195.183,196.471,572693,0.0,0.0
1135708200000000000,ACC,ACC Limited,378.303,385.495,372.139,373.769,540355,0.0,0.0
1135794600000000000,ADANIENT,Adani Enterprises Limited,3.638,3.638,3.578,3.587,5530906,0.0,0.0
1135794600000000000,ACC,ACC Limited,373.981,379.331,368.454,373.556,1295854,0.0,0.0
1135794600000000000,NDTV,New Delhi Television Limited,194.391,200.137,193.4,194.737,566586,0.0,0.0
1135794600000000000,AMBUJACEM,Ambuja Cements Limited,54.54,54.989,53.953,54.299,3095865,0.0,0.0
1135881000000000000,AMBUJACEM,Ambuja Cements Limited,54.195,55.576,54.195,55.162,2372526,0.0,0.0
1135881000000000000,ACC,ACC Limited,379.083,380.216,374.831,378.445,531938,0.0,0.0
1135881000000000000,NDTV,New Delhi Television Limited,195.778,203.902,195.183,199.592,689517,0.0,0.0
1135881000000000000,ADANIENT,Adani Enterprises Limited,3.59,3.644,3.494,3.527,8939001,0.0,0.0
1136140200000000000,AMBUJACEM,Ambuja Cements Limited,55.576,55.576,54.575,54.747,1260827,0.0,0.0
1136140200000000000,NDTV,New Delhi Television Limited,201.277,202.862,199.196,200.781,245214,0.0,0.0
1136140200000000000,ACC,ACC Limited,380.5,385.46,374.406,375.859,597887,0.0,0.0
1136140200000000000,ADANIENT,Adani Enterprises Limited,3.566,3.602,3.542,3.584,5917805,0.0,0.0
1136226600000000000,ACC,ACC Limited,378.374,390.349,376.603,387.975,990988,0.0,0.0
1136226600000000000,ADANIENT,Adani Enterprises Limited,3.644,3.686,3.593,3.626,5338194,0.0,0.0
1136226600000000000,AMBUJACEM,Ambuja Cements Limited,55.231,56.301,54.885,55.99,2689642,0.0,0.0
1136226600000000000,NDTV,New Delhi Television Limited,201.376,202.812,199.245,200.93,352313,0.0,0.0
1136313000000000000,AMBUJACEM,Ambuja Cements Limited,56.922,61.168,56.266,60.581,10009809,0.0,0.0
1136313000000000000,NDTV,New Delhi Television Limited,202.069,210.54,201.128,209.252,1038154,0.0,0.0
1136313000000000000,ACC,ACC Limited,393.254,395.663,384.893,392.333,919582,0.0,0.0
1136313000000000000,ADANIENT,Adani Enterprises Limited,3.665,3.68,3.638,3.647,5437362,0.0,0.0
1136399400000000000,ADANIENT,Adani Enterprises Limited,3.662,3.686,3.608,3.62,5470974,0.0,0.0
1136399400000000000,ACC,ACC Limited,392.333,398.993,389.109,394.069,970779,0.0,0.0
1136399400000000000,AMBUJACEM,Ambuja Cements Limited,60.685,62.618,60.132,60.512,10616911,0.0,0.0
1136399400000000000,NDTV,New Delhi Television Limited,211.036,212.026,204.447,206.33,676986,0.0,0.0
1136485800000000000,ACC,ACC Limited,396.018,397.47,388.79,395.203,671352,0.0,0.0
1136485800000000000,ADANIENT,Adani Enterprises Limited,3.635,3.68,3.593,3.647,6430739,0.0,0.0
1136485800000000000,AMBUJACEM,Ambuja Cements Limited,60.719,61.202,58.683,60.34,4817533,0.0,0.0
1136485800000000000,NDTV,New Delhi Television Limited,206.825,209.946,201.425,205.141,416217,0.0,0.0
1136745000000000000,AMBUJACEM,Ambuja Cements Limited,60.754,60.926,59.373,59.649,2970951,0.0,0.0
1136745000000000000,NDTV,New Delhi Television Limited,206.082,209.005,203.357,204.942,235207,0.0,0.0
1136745000000000000,ACC,ACC Limited,395.026,397.506,389.782,392.191,419958,0.0,0.0
1136745000000000000,ADANIENT,Adani Enterprises Limited,3.599,3.68,3.599,3.653,5132367,0.0,0.0
1136831400000000000,NDTV,New Delhi Television Limited,204.1,205.586,194.44,195.877,657712,0.0,0.0
1136831400000000000,AMBUJACEM,Ambuja Cements Limited,59.718,61.375,59.304,60.581,7098144,0.0,0.0
1136831400000000000,ACC,ACC Limited,392.191,392.475,381.244,382.271,578722,0.0,0.0
1136831400000000000,ADANIENT,Adani Enterprises Limited,3.698,3.698,3.605,3.62,5358836,0.0,0.0
1137004200000000000,ADANIENT,Adani Enterprises Limited,3.623,3.65,3.602,3.617,5806606,0.0,0.0
1137004200000000000,AMBUJACEM,Ambuja Cements Limited,60.201,62.238,58.89,60.926,7482608,0.0,0.0
1137004200000000000,NDTV,New Delhi Television Limited,194.093,198.156,190.229,191.666,546163,0.0,0.0
1137004200000000000,ACC,ACC Limited,382.626,386.877,375.54,378.516,1142261,0.0,0.0
1137090600000000000,NDTV,New Delhi Television Limited,192.954,194.688,188.248,188.793,427817,0.0,0.0
1137090600000000000,ACC,ACC Limited,382.626,386.168,379.791,380.5,389231,0.0,0.0
1137090600000000000,ADANIENT,Adani Enterprises Limited,3.617,3.65,3.578,3.605,5819459,0.0,0.0
1137090600000000000,AMBUJACEM,Ambuja Cements Limited,61.099,62.825,61.099,61.444,6361627,0.0,0.0
1137349800000000000,ACC,ACC Limited,380.5,393.148,379.154,390.207,899222,0.0,0.0
1137349800000000000,ADANIENT,Adani Enterprises Limited,3.635,3.635,3.575,3.587,5569216,0.0,0.0
1137349800000000000,AMBUJACEM,Ambuja Cements Limited,61.789,62.307,60.754,61.755,3167202,0.0,0.0
1137349800000000000,NDTV,New Delhi Television Limited,189.239,191.22,184.384,185.622,484321,0.0,0.0
1137436200000000000,ACC,ACC Limited,391.128,391.837,383.618,385.212,690207,0.0,0.0
1137436200000000000,ADANIENT,Adani Enterprises Limited,3.602,3.617,3.533,3.59,5911894,0.0,0.0
1137436200000000000,AMBUJACEM,Ambuja Cements Limited,61.824,62.376,60.132,60.857,3981798,0.0,0.0
1137436200000000000,NDTV,New Delhi Television Limited,185.275,194.391,185.275,187.802,552556,0.0,0.0
1137522600000000000,AMBUJACEM,Ambuja Cements Limited,61.375,62.687,59.718,61.927,3284491,0.0,0.0
1137522600000000000,NDTV,New Delhi Television Limited,188.347,188.991,181.511,186.167,413450,0.0,0.0
1137522600000000000,ADANIENT,Adani Enterprises Limited,3.578,3.602,3.539,3.593,5150022,0.0,0.0
1137522600000000000,ACC,ACC Limited,378.658,388.117,378.02,382.484,746583,0.0,0.0
1137609000000000000,ADANIENT,Adani Enterprises Limited,3.638,3.656,3.59,3.632,5640173,0.0,0.0
1137609000000000000,AMBUJACEM,Ambuja Cements Limited,62.825,63.377,62.238,62.652,5055892,0.0,0.0
1137609000000000000,ACC,ACC Limited,393.183,393.183,384.043,388.967,871995,0.0,0.0
1137609000000000000,NDTV,New Delhi Television Limited,188.0,202.366,187.356,201.128,813273,0.0,0.0
1137695400000000000,ADANIENT,Adani Enterprises Limited,3.665,3.704,3.596,3.671,6867405,0.0,0.0
1137695400000000000,AMBUJACEM,Ambuja Cements Limited,62.687,63.515,61.996,62.204,3046342,0.0,0.0
1137695400000000000,NDTV,New Delhi Television Limited,202.218,202.961,196.669,199.889,518662,0.0,0.0
1137695400000000000,ACC,ACC Limited,390.065,393.254,385.92,387.586,579433,0.0,0.0
1137954600000000000,NDTV,New Delhi Television Limited,199.047,206.082,181.312,202.069,435446,0.0,0.0
1137954600000000000,AMBUJACEM,Ambuja Cements Limited,62.238,62.825,60.823,62.134,3170472,0.0,0.0
1137954600000000000,ADANIENT,Adani Enterprises Limited,3.605,3.68,3.602,3.602,4905834,0.0,0.0
1137954600000000000,ACC,ACC Limited,320.626,389.711,320.626,385.637,227182,0.0,0.0
1138041000000000000,ACC,ACC Limited,389.357,394.282,385.531,389.534,1533029,0.0,0.0
1138041000000000000,NDTV,New Delhi Television Limited,198.156,207.221,198.156,203.952,446944,0.0,0.0
1138041000000000000,AMBUJACEM,Ambuja Cements Limited,62.687,62.687,61.617,61.893,2271252,0.0,0.0
1138041000000000000,ADANIENT,Adani Enterprises Limited,3.638,3.644,3.608,3.626,5484192,0.0,0.0
1138127400000000000,ACC,ACC Limited,390.42,397.435,389.782,392.12,1436012,0.0,0.0
1138127400000000000,ADANIENT,Adani Enterprises Limited,3.47,3.626,3.47,3.596,5683012,0.0,0.0
1138127400000000000,AMBUJACEM,Ambuja Cements Limited,62.134,62.273,61.099,61.375,4526773,0.0,0.0
1138127400000000000,NDTV,New Delhi Television Limited,205.537,205.834,193.796,196.075,549206,0.0,0.0
1138300200000000000,ACC,ACC Limited,392.12,404.52,392.12,400.411,1000427,0.0,0.0
1138300200000000000,AMBUJACEM,Ambuja Cements Limited,62.134,63.86,61.858,63.412,6299696,0.0,0.0
1138300200000000000,NDTV,New Delhi Television Limited,199.691,205.487,199.146,202.565,426788,0.0,0.0
1138300200000000000,ADANIENT,Adani Enterprises Limited,3.59,3.65,3.578,3.596,5342030,0.0,0.0
1138559400000000000,AMBUJACEM,Ambuja Cements Limited,63.86,63.86,62.169,62.48,24384960,0.0,0.0
1138559400000000000,ADANIENT,Adani Enterprises Limited,3.647,3.707,3.59,3.605,5219009,0.0,0.0
1138559400000000000,ACC,ACC Limited,401.048,412.067,398.427,407.78,1052252,0.0,0.0
1138559400000000000,NDTV,New Delhi Television Limited,203.109,206.627,197.165,204.497,528657,0.0,0.0
1138645800000000000,NDTV,New Delhi Television Limited,205.884,209.896,203.704,207.816,680819,0.0,0.0
1138645800000000000,AMBUJACEM,Ambuja Cements Limited,63.515,63.515,60.892,61.133,10238436,0.0,0.0
1138645800000000000,ACC,ACC Limited,407.78,411.606,404.662,406.859,372324,0.0,0.0
1138645800000000000,ADANIENT,Adani Enterprises Limited,3.605,3.617,3.59,3.59,4075379,0.0,0.0
1138732200000000000,ACC,ACC Limited,406.823,413.944,403.953,407.603,1081116,0.0,0.0
1138732200000000000,NDTV,New Delhi Television Limited,208.063,213.265,201.425,203.605,1106600,0.0,0.0
1138732200000000000,AMBUJACEM,Ambuja Cements Limited,61.444,61.72,58.51,58.855,13490665,0.0,0.0
1138732200000000000,ADANIENT,Adani Enterprises Limited,3.59,3.62,3.545,3.578,4695754,0.0,0.0
1138818600000000000,NDTV,New Delhi Television Limited,205.091,206.974,198.156,200.633,385409,0.0,0.0
1138818600000000000,ADANIENT,Adani Enterprises Limited,3.557,3.584,3.464,3.476,5348345,0.0,0.0
1138818600000000000,ACC,ACC Limited,410.968,422.27,408.134,419.258,1319930,0.0,0.0
1138818600000000000,AMBUJACEM,Ambuja Cements Limited,59.373,59.96,58.51,58.786,9438904,0.0,0.0
1138905000000000000,NDTV,New Delhi Television Limited,200.88,204.051,198.156,200.286,312885,0.0,0.0
1138905000000000000,ADANIENT,Adani Enterprises Limited,3.494,3.497,3.431,3.455,4803090,0.0,0.0
1138905000000000000,ACC,ACC Limited,413.094,420.782,409.657,411.96,441751,0.0,0.0
1138905000000000000,AMBUJACEM,Ambuja Cements Limited,57.164,59.235,57.164,58.406,6126416,0.0,0.0
1139164200000000000,ADANIENT,Adani Enterprises Limited,3.422,3.617,3.422,3.56,4951621,0.0,0.0
1139164200000000000,NDTV,New Delhi Television Limited,201.128,204.596,199.196,201.376,158240,0.0,0.0
1139164200000000000,ACC,ACC Limited,410.968,421.313,410.26,418.904,746159,0.0,0.0
1139164200000000000,AMBUJACEM,Ambuja Cements Limited,59.028,59.787,58.303,59.58,4218387,0.0,0.0
1139250600000000000,AMBUJACEM,Ambuja Cements Limited,60.029,61.099,59.718,60.823,7881829,0.0,0.0
1139250600000000000,NDTV,New Delhi Television Limited,202.119,213.017,202.119,211.68,806595,0.0,0.0
1139250600000000000,ACC,ACC Limited,421.278,430.1,416.814,423.687,714681,0.0,0.0
1139250600000000000,ADANIENT,Adani Enterprises Limited,3.584,3.611,3.488,3.503,5554276,0.0,0.0
1139337000000000000,AMBUJACEM,Ambuja Cements Limited,60.754,61.444,59.718,60.754,4310150,0.0,0.0
1139337000000000000,ACC,ACC Limited,421.597,428.576,416.708,423.793,818650,0.0,0.0
1139337000000000000,NDTV,New Delhi Television Limited,212.522,217.377,209.55,211.63,877946,0.0,0.0
1139337000000000000,ADANIENT,Adani Enterprises Limited,3.47,3.482,3.434,3.452,5446130,0.0,0.0
1139509800000000000,AMBUJACEM,Ambuja Cements Limited,60.754,61.375,60.512,60.823,3728655,0.0,0.0
1139509800000000000,ACC,ACC Limited,426.557,427.939,415.291,417.204,608891,0.0,0.0
1139509800000000000,NDTV,New Delhi Television Limited,211.036,215.692,210.838,212.126,407223,0.0,0.0
1139509800000000000,ADANIENT,Adani Enterprises Limited,3.488,3.614,3.44,3.455,5557864,0.0,0.0
1139769000000000000,ACC,ACC Limited,418.054,419.471,414.618,416.849,372299,0.0,0.0
1139769000000000000,ADANIENT,Adani Enterprises Limited,3.482,3.503,3.446,3.473,5970299,0.0,0.0
1139769000000000000,NDTV,New Delhi Television Limited,212.819,220.349,211.729,218.169,1030423,0.0,0.0
1139769000000000000,AMBUJACEM,Ambuja Cements Limited,61.099,61.444,59.58,60.547,4162860,0.0,0.0
1139855400000000000,NDTV,New Delhi Television Limited,217.971,223.371,208.113,212.274,1002568,0.0,0.0
1139855400000000000,AMBUJACEM,Ambuja Cements Limited,60.754,60.754,59.028,59.407,4264413,0.0,0.0
1139855400000000000,ACC,ACC Limited,415.928,418.018,407.567,409.87,600085,0.0,0.0
1139855400000000000,ADANIENT,Adani Enterprises Limited,3.53,3.53,3.452,3.467,4939224,0.0,0.0
1139941800000000000,NDTV,New Delhi Television Limited,213.017,215.494,207.073,213.81,432519,0.0,0.0
1139941800000000000,AMBUJACEM,Ambuja Cements Limited,60.029,60.029,58.475,58.89,6285585,0.0,0.0
1139941800000000000,ACC,ACC Limited,410.295,415.007,404.662,410.862,633653,0.0,0.0
1139941800000000000,ADANIENT,Adani Enterprises Limited,3.497,3.506,3.452,3.467,5245745,0.0,0.0
1140028200000000000,NDTV,New Delhi Television Limited,215.99,219.606,212.126,214.553,390314,0.0,0.0
1140028200000000000,ACC,ACC Limited,411.748,419.825,411.748,415.786,412641,0.0,0.0
1140028200000000000,ADANIENT,Adani Enterprises Limited,3.497,3.829,3.455,3.587,6314451,0.0,0.0
1140028200000000000,AMBUJACEM,Ambuja Cements Limited,58.959,59.822,58.924,59.097,2947478,0.0,0.0
1140114600000000000,ADANIENT,Adani Enterprises Limited,3.587,3.692,3.455,3.47,5588971,0.0,0.0
1140114600000000000,ACC,ACC Limited,421.455,421.455,409.055,412.173,428735,0.0,0.0
1140114600000000000,NDTV,New Delhi Television Limited,215.99,224.907,211.184,217.476,1585225,0.0,0.0
1140114600000000000,AMBUJACEM,Ambuja Cements Limited,59.097,59.994,58.924,59.062,2755344,0.0,0.0
1140373800000000000,ADANIENT,Adani Enterprises Limited,3.473,3.488,3.416,3.44,5879130,0.0,0.0
1140373800000000000,AMBUJACEM,Ambuja Cements Limited,59.028,60.132,58.027,59.649,5727559,0.0,0.0
1140373800000000000,NDTV,New Delhi Television Limited,217.872,217.872,208.063,213.661,392216,0.0,0.0
1140373800000000000,ACC,ACC Limited,410.897,426.557,406.363,421.207,536771,0.0,0.0
1140460200000000000,NDTV,New Delhi Television Limited,213.017,218.863,212.869,214.008,247377,0.0,0.0
1140460200000000000,ADANIENT,Adani Enterprises Limited,3.47,3.527,3.443,3.464,7329868,0.0,0.0
1140460200000000000,AMBUJACEM,Ambuja Cements Limited,60.063,60.201,59.373,59.925,3585362,0.0,0.0
1140460200000000000,ACC,ACC Limited,420.888,425.848,418.479,420.073,482944,0.0,0.0
1140546600000000000,ACC,ACC Limited,420.888,422.979,417.381,420.144,336767,0.0,0.0
1140546600000000000,NDTV,New Delhi Television Limited,213.017,215.445,211.63,213.859,189352,0.0,0.0
1140546600000000000,AMBUJACEM,Ambuja Cements Limited,60.409,62.065,59.097,59.304,2777411,0.0,0.0
1140546600000000000,ADANIENT,Adani Enterprises Limited,3.458,3.563,3.455,3.473,6599990,0.0,0.0
1140633000000000000,ADANIENT,Adani Enterprises Limited,3.473,3.512,3.419,3.437,5886306,0.0,0.0
1140633000000000000,NDTV,New Delhi Television Limited,214.058,215.891,208.311,210.689,535751,0.0,0.0
1140633000000000000,AMBUJACEM,Ambuja Cements Limited,59.304,60.167,58.027,58.406,7285416,0.0,0.0
1140633000000000000,ACC,ACC Limited,420.25,423.722,417.345,420.782,614170,0.0,0.0
1140719400000000000,ACC,ACC Limited,421.597,427.726,418.94,420.25,1094277,0.0,0.0
1140719400000000000,ADANIENT,Adani Enterprises Limited,3.455,3.473,3.41,3.437,7173704,0.0,0.0
1140719400000000000,NDTV,New Delhi Television Limited,212.026,214.9,210.54,213.463,183367,0.0,0.0
1140719400000000000,AMBUJACEM,Ambuja Cements Limited,59.235,60.201,58.683,59.753,3815493,0.0,0.0
1140978600000000000,ACC,ACC Limited,423.652,428.328,420.853,423.51,767688,0.0,0.0
1140978600000000000,ADANIENT,Adani Enterprises Limited,3.449,3.524,3.434,3.443,5419681,0.0,0.0
1140978600000000000,NDTV,New Delhi Television Limited,212.423,214.404,209.302,211.184,379799,0.0,0.0
1140978600000000000,AMBUJACEM,Ambuja Cements Limited,59.649,61.617,59.649,61.099,4855349,0.0,0.0
1141065000000000000,ADANIENT,Adani Enterprises Limited,3.491,3.53,3.413,3.446,5649425,0.0,0.0
1141065000000000000,AMBUJACEM,Ambuja Cements Limited,61.617,62.031,59.511,60.961,7018667,0.0,0.0
1141065000000000000,ACC,ACC Limited,437.894,448.699,423.014,443.775,2482797,0.0,0.0
1141065000000000000,NDTV,New Delhi Television Limited,208.162,213.017,205.091,209.847,263757,0.0,0.0
1141151400000000000,ADANIENT,Adani Enterprises Limited,3.416,3.59,3.416,3.461,6270883,0.0,0.0
1141151400000000000,ACC,ACC Limited,442.854,492.453,442.181,484.836,3604159,0.0,0.0
1141151400000000000,AMBUJACEM,Ambuja Cements Limited,60.754,63.17,60.478,62.756,9599349,0.0,0.0
1141151400000000000,NDTV,New Delhi Television Limited,210.986,215.494,207.172,212.77,465974,0.0,0.0
1141237800000000000,NDTV,New Delhi Television Limited,215.99,229.761,214.157,227.185,1089531,0.0,0.0
1141237800000000000,ADANIENT,Adani Enterprises Limited,3.47,3.5,3.428,3.452,8071854,0.0,0.0
1141237800000000000,ACC,ACC Limited,487.529,511.585,473.464,477.361,2993222,0.0,0.0
1141237800000000000,AMBUJACEM,Ambuja Cements Limited,63.377,64.551,62.825,63.066,8549358,0.0,0.0
1141324200000000000,ACC,ACC Limited,483.029,488.202,472.614,484.199,1781557,0.0,0.0
1141324200000000000,NDTV,New Delhi Television Limited,228.87,233.774,218.962,223.074,926252,0.0,0.0
1141324200000000000,AMBUJACEM,Ambuja Cements Limited,63.515,63.86,62.169,62.928,3634458,0.0,0.0
1141324200000000000,ADANIENT,Adani Enterprises Limited,3.482,3.5,3.413,3.431,6005530,0.0,0.0
1141583400000000000,NDTV,New Delhi Television Limited,225.204,228.325,221.934,223.52,488258,0.0,0.0
1141583400000000000,ACC,ACC Limited,488.769,493.162,483.455,484.836,989584,0.0,0.0
1141583400000000000,ADANIENT,Adani Enterprises Limited,3.5,3.503,3.392,3.413,5735388,0.0,0.0
1141583400000000000,AMBUJACEM,Ambuja Cements Limited,62.825,63.377,62.618,62.825,2217521,0.0,0.0
1141669800000000000,AMBUJACEM,Ambuja Cements Limited,62.963,64.689,62.134,64.413,5601637,0.0,0.0
1141669800000000000,ACC,ACC Limited,485.722,520.796,480.479,518.21,2906958,0.0,0.0
1141669800000000000,ADANIENT,Adani Enterprises Limited,3.446,3.446,3.291,3.369,5491761,0.0,0.0
1141669800000000000,NDTV,New Delhi Television Limited,224.907,230.257,221.934,223.321,816623,0.0,0.0
1141756200000000000,AMBUJACEM,Ambuja Cements Limited,64.896,65.69,63.17,63.55,8655756,0.0,0.0
1141756200000000000,ACC,ACC Limited,520.796,527.811,502.373,506.022,3142370,0.0,0.0
1141756200000000000,NDTV,New Delhi Television Limited,223.916,225.204,212.076,212.968,340555,0.0,0.0
1141756200000000000,ADANIENT,Adani Enterprises Limited,3.407,3.47,3.36,3.387,7767865,0.0,0.0
1141842600000000000,AMBUJACEM,Ambuja Cements Limited,63.55,68.003,63.274,67.692,13176079,0.0,0.0
1141842600000000000,NDTV,New Delhi Television Limited,214.751,219.903,206.082,218.962,409368,0.0,0.0
1141842600000000000,ADANIENT,Adani Enterprises Limited,3.431,3.431,3.321,3.404,7031894,0.0,0.0
1141842600000000000,ACC,ACC Limited,506.625,534.755,497.484,531.212,3007993,0.0,0.0
1141929000000000000,ACC,ACC Limited,534.967,551.194,532.912,538.298,2314068,0.0,0.0
1141929000000000000,NDTV,New Delhi Television Limited,219.953,225.402,217.971,219.903,335121,0.0,0.0
1141929000000000000,ADANIENT,Adani Enterprises Limited,3.366,3.434,3.363,3.378,5175153,0.0,0.0
1141929000000000000,AMBUJACEM,Ambuja Cements Limited,68.348,70.419,67.934,68.555,13801152,0.0,0.0
1142188200000000000,NDTV,New Delhi Television Limited,225.897,225.897,215.692,217.723,167101,0.0,0.0
1142188200000000000,AMBUJACEM,Ambuja Cements Limited,69.038,69.66,67.002,67.554,4819708,0.0,0.0
1142188200000000000,ACC,ACC Limited,541.947,548.147,537.27,538.688,1234117,0.0,0.0
1142188200000000000,ADANIENT,Adani Enterprises Limited,3.381,3.425,3.354,3.366,7155802,0.0,0.0
1142274600000000000,AMBUJACEM,Ambuja Cements Limited,67.658,69.314,67.036,67.485,4403170,0.0,0.0
1142274600000000000,ACC,ACC Limited,539.927,553.39,536.42,538.688,2530745,0.0,0.0
1142274600000000000,NDTV,New Delhi Television Limited,218.665,221.736,214.157,216.733,333950,0.0,0.0
1142274600000000000,ADANIENT,Adani Enterprises Limited,3.363,3.384,3.327,3.354,5650899,0.0,0.0
1142447400000000000,AMBUJACEM,Ambuja Cements Limited,68.521,70.212,68.072,68.59,4491105,0.0,0.0
1142447400000000000,ADANIENT,Adani Enterprises Limited,3.401,3.404,3.306,3.336,7211101,0.0,0.0
1142447400000000000,NDTV,New Delhi Television Limited,217.971,229.316,216.485,227.334,514338,0.0,0.0
1142447400000000000,ACC,ACC Limited,544.887,545.242,537.093,540.175,1400110,0.0,0.0
1142533800000000000,NDTV,New Delhi Television Limited,228.969,231.743,221.241,223.173,1064864,0.0,0.0
1142533800000000000,AMBUJACEM,Ambuja Cements Limited,68.762,68.762,66.415,67.485,3201369,0.0,0.0
1142533800000000000,ADANIENT,Adani Enterprises Limited,3.303,3.351,3.297,3.336,6703217,0.0,0.0
1142533800000000000,ACC,ACC Limited,551.973,552.54,537.058,538.05,1501163,0.0,0.0
1142793000000000000,AMBUJACEM,Ambuja Cements Limited,67.658,69.694,67.658,68.382,3290895,0.0,0.0
1142793000000000000,ADANIENT,Adani Enterprises Limited,3.381,3.59,3.354,3.369,5403123,0.0,0.0
1142793000000000000,ACC,ACC Limited,538.51,545.242,538.51,542.159,1156793,0.0,0.0
1142793000000000000,NDTV,New Delhi Television Limited,224.411,229.761,224.411,228.077,591206,0.0,0.0
1142879400000000000,ADANIENT,Adani Enterprises Limited,3.407,3.41,3.333,3.336,5119071,0.0,0.0
1142879400000000000,NDTV,New Delhi Television Limited,230.752,235.756,226.096,228.969,937765,0.0,0.0
1142879400000000000,AMBUJACEM,Ambuja Cements Limited,68.382,68.9,66.657,67.14,2164216,0.0,0.0
1142879400000000000,ACC,ACC Limited,542.761,550.414,532.983,535.605,1225563,0.0,0.0
1142965800000000000,AMBUJACEM,Ambuja Cements Limited,67.278,67.312,65.586,66.277,2908685,0.0,0.0
1142965800000000000,ACC,ACC Limited,534.188,537.093,523.099,527.102,1662681,0.0,0.0
1142965800000000000,NDTV,New Delhi Television Limited,229.761,229.761,220.547,222.38,520898,0.0,0.0
1142965800000000000,ADANIENT,Adani Enterprises Limited,3.401,3.401,3.291,3.303,4415878,0.0,0.0
1143052200000000000,ACC,ACC Limited,529.653,542.407,525.402,539.325,1447263,0.0,0.0
1143052200000000000,ADANIENT,Adani Enterprises Limited,3.321,3.351,3.273,3.306,4564773,0.0,0.0
1143052200000000000,AMBUJACEM,Ambuja Cements Limited,66.933,66.933,65.414,66.415,3715125,0.0,0.0
1143052200000000000,NDTV,New Delhi Television Limited,223.916,227.384,222.628,224.164,255229,0.0,0.0
1143138600000000000,ACC,ACC Limited,538.51,545.596,536.03,541.026,974302,0.0,0.0
1143138600000000000,NDTV,New Delhi Television Limited,224.808,225.699,222.231,224.114,155586,0.0,0.0
1143138600000000000,AMBUJACEM,Ambuja Cements Limited,66.622,66.967,66.139,66.622,2149349,0.0,0.0
1143138600000000000,ADANIENT,Adani Enterprises Limited,3.33,3.47,2.908,3.446,7164518,0.0,0.0
1143397800000000000,AMBUJACEM,Ambuja Cements Limited,66.622,68.59,66.622,67.865,3669251,0.0,0.0
1143397800000000000,ACC,ACC Limited,541.345,561.893,541.345,556.756,1626670,0.0,0.0
1143397800000000000,NDTV,New Delhi Television Limited,223.916,230.752,223.916,224.609,247969,0.0,0.0
1143397800000000000,ADANIENT,Adani Enterprises Limited,3.491,3.608,3.375,3.566,6843383,0.0,0.0
1143484200000000000,ADANIENT,Adani Enterprises Limited,3.704,3.704,3.476,3.497,4414195,0.0,0.0
1143484200000000000,ACC,ACC Limited,558.35,561.149,549.21,552.469,844870,0.0,0.0
1143484200000000000,AMBUJACEM,Ambuja Cements Limited,68.348,69.66,67.519,68.624,9164109,0.0,0.0
1143484200000000000,NDTV,New Delhi Television Limited,227.483,232.238,222.925,225.749,322049,0.0,0.0
1143570600000000000,AMBUJACEM,Ambuja Cements Limited,68.9,71.455,68.072,71.144,6013516,0.0,0.0
1143570600000000000,NDTV,New Delhi Television Limited,227.879,242.542,225.897,241.007,1481343,0.0,0.0
1143570600000000000,ADANIENT,Adani Enterprises Limited,3.557,3.71,3.512,3.551,4718641,0.0,0.0
1143570600000000000,ACC,ACC Limited,555.547,559.843,549.39,557.874,955079,8.0,0.0
1143657000000000000,ACC,ACC Limited,561.275,567.002,554.832,560.344,1248684,0.0,0.0
1143657000000000000,AMBUJACEM,Ambuja Cements Limited,72.007,72.49,70.212,70.799,6431502,0.0,0.0
1143657000000000000,NDTV,New Delhi Television Limited,244.722,251.559,235.855,242.542,1138429,0.0,0.0
1143657000000000000,ADANIENT,Adani Enterprises Limited,3.644,3.68,3.476,3.515,4871908,0.0,0.0
1143743400000000000,AMBUJACEM,Ambuja Cements Limited,71.8,72.697,70.488,71.317,4496870,0.0,0.0
1143743400000000000,NDTV,New Delhi Television Limited,243.731,259.386,230.455,255.373,1536131,0.0,0.0
1143743400000000000,ADANIENT,Adani Enterprises Limited,3.572,3.674,3.518,3.581,4882555,0.0,0.0
1143743400000000000,ACC,ACC Limited,564.675,571.834,556.979,559.986,1101981,0.0,0.0
1144002600000000000,ADANIENT,Adani Enterprises Limited,3.59,3.901,3.56,3.844,6425442,0.0,0.0
1144002600000000000,ACC,ACC Limited,562.707,575.629,562.707,570.224,1026676,0.0,0.0
1144002600000000000,NDTV,New Delhi Television Limited,262.556,262.556,255.175,256.76,569421,0.0,0.0
1144002600000000000,AMBUJACEM,Ambuja Cements Limited,71.8,73.802,71.317,73.353,7613310,0.0,0.0
1144089000000000000,AMBUJACEM,Ambuja Cements Limited,73.94,74.561,71.869,72.594,2986466,0.0,0.0
1144089000000000000,ACC,ACC Limited,574.125,578.099,565.964,569.329,643523,0.0,0.0
1144089000000000000,ADANIENT,Adani Enterprises Limited,3.883,3.949,3.772,3.817,6083155,0.0,0.0
1144089000000000000,NDTV,New Delhi Television Limited,257.602,262.804,247.794,259.138,873117,0.0,0.0
1144175400000000000,ACC,ACC Limited,571.262,606.305,568.577,600.65,1637830,0.0,0.0
1144175400000000000,NDTV,New Delhi Television Limited,261.07,267.015,258.593,261.169,535644,0.0,0.0
1144175400000000000,AMBUJACEM,Ambuja Cements Limited,72.835,74.044,72.352,73.871,3034814,0.0,0.0
1144175400000000000,ADANIENT,Adani Enterprises Limited,3.856,3.856,3.76,3.811,4738735,0.0,0.0
1144348200000000000,AMBUJACEM,Ambuja Cements Limited,74.147,76.667,73.181,74.734,9612506,0.0,0.0
1144348200000000000,ADANIENT,Adani Enterprises Limited,3.847,3.883,3.763,3.835,7310935,0.0,0.0
1144348200000000000,NDTV,New Delhi Television Limited,263.547,264.141,246.803,251.014,649810,0.0,0.0
1144348200000000000,ACC,ACC Limited,602.082,658.209,597.178,634.835,6240193,0.0,0.0
1144607400000000000,ADANIENT,Adani Enterprises Limited,3.847,3.85,3.743,3.772,4635927,0.0,0.0
1144607400000000000,AMBUJACEM,Ambuja Cements Limited,74.561,78.151,74.561,77.91,6632278,0.0,0.0
1144607400000000000,NDTV,New Delhi Television Limited,251.162,254.283,240.313,252.351,381437,0.0,0.0
1144607400000000000,ACC,ACC Limited,630.002,664.223,591.951,657.887,4143874,0.0,0.0
1144780200000000000,ADANIENT,Adani Enterprises Limited,3.769,3.787,3.62,3.656,4298481,0.0,0.0
1144780200000000000,ACC,ACC Limited,655.059,682.12,649.332,652.732,6417000,0.0,0.0
1144780200000000000,NDTV,New Delhi Television Limited,252.648,260.476,246.704,252.203,487299,0.0,0.0
1144780200000000000,AMBUJACEM,Ambuja Cements Limited,78.082,78.635,73.595,74.976,6147711,0.0,0.0
1144866600000000000,AMBUJACEM,Ambuja Cements Limited,73.491,77.15,67.658,75.424,8671358,0.0,0.0
1144866600000000000,ACC,ACC Limited,650.764,662.898,610.673,643.139,4881694,0.0,0.0
1144866600000000000,ADANIENT,Adani Enterprises Limited,3.707,3.707,3.509,3.548,4980118,0.0,0.0
1144866600000000000,NDTV,New Delhi Television Limited,242.79,252.648,241.849,249.775,389558,0.0,0.0
1145212200000000000,ACC,ACC Limited,651.48,676.894,645.43,671.525,2438839,0.0,0.0
1145212200000000000,ADANIENT,Adani Enterprises Limited,3.572,3.668,3.506,3.602,4863805,0.0,0.0
1145212200000000000,NDTV,New Delhi Television Limited,252.549,254.135,245.713,251.063,129198,0.0,0.0
1145212200000000000,AMBUJACEM,Ambuja Cements Limited,77.944,81.983,76.425,81.396,14414682,0.0,0.0
1145298600000000000,ACC,ACC Limited,676.536,681.548,661.502,669.986,1968828,0.0,0.0
1145298600000000000,AMBUJACEM,Ambuja Cements Limited,82.156,83.467,78.98,79.981,12699417,0.0,0.0
1145298600000000000,ADANIENT,Adani Enterprises Limited,3.62,3.68,3.59,3.653,7176118,0.0,0.0
1145298600000000000,NDTV,New Delhi Television Limited,246.951,276.427,243.286,272.315,1270430,0.0,0.0
1145385000000000000,ACC,ACC Limited,679.257,697.906,664.795,693.038,3799734,0.0,0.0
1145385000000000000,NDTV,New Delhi Television Limited,271.473,277.368,255.224,256.81,1034549,0.0,0.0
1145385000000000000,AMBUJACEM,Ambuja Cements Limited,80.084,82.397,79.394,81.396,9413563,0.0,0.0
1145385000000000000,ADANIENT,Adani Enterprises Limited,3.698,3.734,3.623,3.629,8021879,0.0,0.0
1145471400000000000,ACC,ACC Limited,700.161,700.161,687.49,690.139,1842137,0.0,0.0
1145471400000000000,NDTV,New Delhi Television Limited,257.602,266.024,253.887,262.11,729715,0.0,0.0
1145471400000000000,AMBUJACEM,Ambuja Cements Limited,82.156,82.156,80.223,81.12,5365232,0.0,0.0
1145471400000000000,ADANIENT,Adani Enterprises Limited,3.575,3.668,3.566,3.638,6290390,0.0,0.0
1145557800000000000,ADANIENT,Adani Enterprises Limited,3.647,3.665,3.569,3.599,5540105,0.0,0.0
1145557800000000000,ACC,ACC Limited,693.647,702.381,675.928,689.28,2038994,0.0,0.0
1145557800000000000,NDTV,New Delhi Television Limited,264.538,264.538,249.181,259.435,417229,0.0,0.0
1145557800000000000,AMBUJACEM,Ambuja Cements Limited,81.465,83.536,80.637,82.708,7247385,0.0,0.0
1145817000000000000,ADANIENT,Adani Enterprises Limited,3.617,3.65,3.575,3.584,6738956,0.0,0.0
1145817000000000000,NDTV,New Delhi Television Limited,255.224,270.482,253.243,268.303,587897,0.0,0.0
1145817000000000000,AMBUJACEM,Ambuja Cements Limited,83.053,83.398,81.81,82.846,3794749,0.0,0.0
1145817000000000000,ACC,ACC Limited,690.819,693.36,683.624,686.774,1097968,0.0,0.0
1145903400000000000,NDTV,New Delhi Television Limited,270.433,272.167,252.797,254.58,350707,0.0,0.0
1145903400000000000,ACC,ACC Limited,687.06,687.06,655.596,661.753,1151354,0.0,0.0
1145903400000000000,AMBUJACEM,Ambuja Cements Limited,82.604,83.985,80.602,80.913,2617888,0.0,0.0
1145903400000000000,ADANIENT,Adani Enterprises Limited,3.575,3.65,3.575,3.59,4814651,0.0,0.0
1145989800000000000,ADANIENT,Adani Enterprises Limited,3.614,3.65,3.59,3.623,6613391,0.0,0.0
1145989800000000000,NDTV,New Delhi Television Limited,254.63,260.971,251.955,257.751,179961,0.0,0.0
1145989800000000000,AMBUJACEM,Ambuja Cements Limited,81.258,82.397,80.153,81.776,6138139,0.0,0.0
1145989800000000000,ACC,ACC Limited,661.359,698.014,658.639,693.217,2177292,0.0,0.0
1146076200000000000,NDTV,New Delhi Television Limited,258.593,267.312,255.72,264.241,426460,0.0,0.0
1146076200000000000,AMBUJACEM,Ambuja Cements Limited,82.294,83.951,80.119,80.395,5421340,0.0,0.0
1146076200000000000,ACC,ACC Limited,700.877,700.877,658.818,668.769,1758339,0.0,0.0
1146076200000000000,ADANIENT,Adani Enterprises Limited,3.626,3.65,3.563,3.602,4785096,0.0,0.0
1146162600000000000,NDTV,New Delhi Television Limited,259.584,266.321,248.933,261.169,279367,0.0,0.0
1146162600000000000,ADANIENT,Adani Enterprises Limited,3.53,3.59,3.503,3.575,4951973,0.0,0.0
1146162600000000000,ACC,ACC Limited,633.689,688.707,633.689,682.407,2305762,0.0,0.0
1146162600000000000,AMBUJACEM,Ambuja Cements Limited,79.394,81.189,71.8,80.257,5573862,0.0,0.0
1146508200000000000,NDTV,New Delhi Television Limited,268.699,277.22,264.538,274.891,430581,0.0,0.0
1146508200000000000,ACC,ACC Limited,730.23,761.014,699.589,709.612,3206862,0.0,0.0
1146508200000000000,ADANIENT,Adani Enterprises Limited,3.71,4.359,3.626,4.359,5003410,0.0,0.0
1146508200000000000,AMBUJACEM,Ambuja Cements Limited,86.988,88.542,83.26,84.33,12872412,0.0,0.0
1146594600000000000,ADANIENT,Adani Enterprises Limited,4.667,5.232,4.562,5.232,23476043,0.0,0.0
1146594600000000000,ACC,ACC Limited,705.173,719.491,693.11,705.459,3956235,0.0,0.0
1146594600000000000,NDTV,New Delhi Television Limited,274.445,285.245,274.445,278.062,507256,0.0,0.0
1146594600000000000,AMBUJACEM,Ambuja Cements Limited,81.81,88.369,81.638,87.023,16789596,0.0,0.0
1146681000000000000,AMBUJACEM,Ambuja Cements Limited,88.38,88.38,82.117,82.847,19381781,1.0,0.0
1146681000000000000,ADANIENT,Adani Enterprises Limited,5.505,6.279,5.454,6.279,39268658,0.0,0.0
1146681000000000000,ACC,ACC Limited,705.889,716.986,693.003,698.05,2180374,0.0,0.0
1146681000000000000,NDTV,New Delhi Television Limited,279.697,283.462,270.482,276.823,408640,0.0,0.0
1146767400000000000,ACC,ACC Limited,700.09,710.184,690.926,706.998,2095152,0.0,0.0
1146767400000000000,AMBUJACEM,Ambuja Cements Limited,82.813,84.518,80.273,81.908,22889873,0.0,0.0
1146767400000000000,ADANIENT,Adani Enterprises Limited,6.513,6.908,6.432,6.908,44595957,0.0,0.0
1146767400000000000,NDTV,New Delhi Television Limited,265.528,279.35,265.528,270.383,169889,0.0,0.0
1147026600000000000,ACC,ACC Limited,708.752,726.65,703.025,721.066,1361945,0.0,0.0
1147026600000000000,ADANIENT,Adani Enterprises Limited,7.18,7.599,7.18,7.491,27848314,0.0,0.0
1147026600000000000,AMBUJACEM,Ambuja Cements Limited,83.508,83.822,82.256,83.335,4404177,0.0,0.0
1147026600000000000,NDTV,New Delhi Television Limited,272.86,276.278,265.033,266.272,160743,0.0,0.0
1147113000000000000,NDTV,New Delhi Television Limited,268.501,269.789,263.2,267.114,140616,0.0,0.0
1147113000000000000,ACC,ACC Limited,730.23,732.306,712.368,717.988,1767273,0.0,0.0
1147113000000000000,AMBUJACEM,Ambuja Cements Limited,84.135,84.796,83.161,83.717,4406845,0.0,0.0
1147113000000000000,ADANIENT,Adani Enterprises Limited,7.539,7.979,7.35,7.587,39274856,0.0,0.0
1147199400000000000,AMBUJACEM,Ambuja Cements Limited,84.03,84.204,80.899,81.351,5616926,0.0,0.0
1147199400000000000,NDTV,New Delhi Television Limited,268.798,277.616,263.696,271.077,283399,0.0,0.0
1147199400000000000,ACC,ACC Limited,719.419,721.639,694.434,699.624,2069237,0.0,0.0
1147199400000000000,ADANIENT,Adani Enterprises Limited,7.593,8.347,7.419,8.347,23754040,0.0,0.0
1147285800000000000,ACC,ACC Limited,718.775,718.775,680.295,690.819,1342120,0.0,0.0
1147285800000000000,ADANIENT,Adani Enterprises Limited,8.957,9.181,8.679,9.181,27036858,0.0,0.0
1147285800000000000,AMBUJACEM,Ambuja Cements Limited,82.117,82.604,79.055,79.785,5661165,0.0,0.0
1147285800000000000,NDTV,New Delhi Television Limited,267.609,273.455,264.538,265.875,85004,0.0,0.0
1147372200000000000,AMBUJACEM,Ambuja Cements Limited,79.263,79.472,72.548,73.627,19569839,0.0,0.0
1147372200000000000,ADANIENT,Adani Enterprises Limited,9.274,9.642,9.274,9.642,7158972,0.0,0.0
1147372200000000000,NDTV,New Delhi Television Limited,266.519,269.293,255.224,263.745,71056,0.0,0.0
1147372200000000000,ACC,ACC Limited,690.139,690.139,638.378,642.495,4120139,0.0,0.0
1147631400000000000,AMBUJACEM,Ambuja Cements Limited,73.766,75.575,68.547,70.391,15588360,0.0,0.0
1147631400000000000,ACC,ACC Limited,630.002,651.48,604.981,617.724,3132928,0.0,0.0
1147631400000000000,NDTV,New Delhi Television Limited,254.382,271.473,248.19,254.927,105709,0.0,0.0
1147631400000000000,ADANIENT,Adani Enterprises Limited,10.127,10.127,10.127,10.127,3146878,0.0,0.0
1147717800000000000,ACC,ACC Limited,637.018,652.553,590.627,647.435,3214124,0.0,0.0
1147717800000000000,AMBUJACEM,Ambuja Cements Limited,71.678,76.48,67.537,75.714,15983127,0.0,0.0
1147717800000000000,ADANIENT,Adani Enterprises Limited,10.635,10.635,9.621,10.56,50545170,0.0,0.0
1147717800000000000,NDTV,New Delhi Television Limited,254.63,254.63,239.768,249.28,136600,0.0,0.0
1147804200000000000,ACC,ACC Limited,651.48,660.357,644.32,650.549,1479970,0.0,0.0
1147804200000000000,ADANIENT,Adani Enterprises Limited,10.83,11.09,10.83,11.09,3347119,0.0,0.0
1147804200000000000,NDTV,New Delhi Television Limited,255.323,260.575,252.698,257.305,67036,0.0,0.0
1147804200000000000,AMBUJACEM,Ambuja Cements Limited,77.245,78.22,74.636,75.68,10976437,0.0,0.0
1147890600000000000,ADANIENT,Adani Enterprises Limited,11.587,11.646,10.539,11.344,32081096,0.0,0.0
1147890600000000000,ACC,ACC Limited,644.32,645.752,561.991,572.443,3261053,0.0,0.0
1147890600000000000,AMBUJACEM,Ambuja Cements Limited,75.158,75.784,66.807,68.199,15086123,0.0,0.0
1147890600000000000,NDTV,New Delhi Television Limited,241.75,254.481,234.814,239.223,140303,0.0,0.0
1147977000000000000,ACC,ACC Limited,587.048,601.294,511.877,537.793,3457921,0.0,0.0
1147977000000000000,AMBUJACEM,Ambuja Cements Limited,71.678,72.235,64.371,66.041,16412603,0.0,0.0
1147977000000000000,ADANIENT,Adani Enterprises Limited,11.913,11.913,10.779,10.872,23299381,0.0,0.0
1147977000000000000,NDTV,New Delhi Television Limited,247.694,257.057,211.63,219.16,176954,0.0,0.0
1148236200000000000,AMBUJACEM,Ambuja Cements Limited,67.155,68.373,63.014,63.014,17556584,0.0,0.0
1148236200000000000,ADANIENT,Adani Enterprises Limited,11.069,11.416,10.33,10.33,2432241,0.0,0.0
1148236200000000000,ACC,ACC Limited,551.252,558.411,430.263,520.217,2273557,0.0,0.0
1148236200000000000,NDTV,New Delhi Television Limited,221.934,221.934,155.552,188.446,388942,0.0,0.0
1148322600000000000,AMBUJACEM,Ambuja Cements Limited,64.023,67.711,62.631,66.146,15032050,0.0,0.0
1148322600000000000,ADANIENT,Adani Enterprises Limited,9.821,9.872,9.815,9.815,2348575,0.0,0.0
1148322600000000000,ACC,ACC Limited,536.218,554.116,501.138,538.902,2013420,0.0,0.0
1148322600000000000,NDTV,New Delhi Television Limited,191.22,210.54,179.579,205.933,161580,0.0,0.0
1148409000000000000,NDTV,New Delhi Television Limited,203.109,211.531,193.202,205.983,128308,0.0,0.0
1148409000000000000,ADANIENT,Adani Enterprises Limited,9.486,9.974,9.325,9.325,19220648,0.0,0.0
1148409000000000000,ACC,ACC Limited,542.661,565.57,527.842,550.643,2215349,0.0,0.0
1148409000000000000,AMBUJACEM,Ambuja Cements Limited,66.32,68.686,64.719,65.902,10328748,0.0,0.0
1148495400000000000,NDTV,New Delhi Television Limited,200.137,209.054,193.202,201.821,199208,0.0,0.0
1148495400000000000,AMBUJACEM,Ambuja Cements Limited,65.485,68.442,60.544,66.598,9768602,0.0,0.0
1148495400000000000,ADANIENT,Adani Enterprises Limited,8.861,9.035,8.861,8.894,6289216,0.0,0.0
1148495400000000000,ACC,ACC Limited,539.797,586.332,526.195,567.36,2588981,0.0,0.0
1148581800000000000,ADANIENT,Adani Enterprises Limited,9.011,9.34,8.691,9.34,2082491,0.0,0.0
1148581800000000000,AMBUJACEM,Ambuja Cements Limited,67.155,69.938,67.155,68.651,11157457,0.0,0.0
1148581800000000000,ACC,ACC Limited,569.15,591.343,563.422,572.156,1921442,0.0,0.0
1148581800000000000,NDTV,New Delhi Television Limited,202.119,215.643,202.119,212.968,98713,0.0,0.0
1148841000000000000,ADANIENT,Adani Enterprises Limited,9.809,9.809,9.809,9.809,520397,0.0,0.0
1148841000000000000,NDTV,New Delhi Television Limited,215.247,233.873,214.058,220.597,197401,0.0,0.0
1148841000000000000,AMBUJACEM,Ambuja Cements Limited,66.18,70.495,66.18,68.129,6270781,0.0,0.0
1148841000000000000,ACC,ACC Limited,575.593,593.491,566.214,572.693,1864939,0.0,0.0
1148927400000000000,ACC,ACC Limited,572.729,581.642,552.039,558.375,1453724,0.0,0.0
1148927400000000000,ADANIENT,Adani Enterprises Limited,10.3,10.3,10.3,10.3,815710,0.0,0.0
1148927400000000000,NDTV,New Delhi Television Limited,221.934,223.866,212.026,215.098,65389,0.0,0.0
1148927400000000000,AMBUJACEM,Ambuja Cements Limited,68.199,68.895,65.833,66.354,4084810,0.0,0.0
1149013800000000000,ADANIENT,Adani Enterprises Limited,10.818,10.818,10.818,10.818,2630760,0.0,0.0
1149013800000000000,ACC,ACC Limited,529.774,550.536,514.776,546.169,3534958,0.0,0.0
1149013800000000000,NDTV,New Delhi Television Limited,198.156,213.017,194.192,201.277,124145,0.0,0.0
1149013800000000000,AMBUJACEM,Ambuja Cements Limited,64.719,66.111,61.518,64.58,11097202,0.0,0.0
1149100200000000000,AMBUJACEM,Ambuja Cements Limited,65.276,68.547,62.109,63.78,10164524,0.0,0.0
1149100200000000000,ADANIENT,Adani Enterprises Limited,11.359,11.359,11.335,11.359,5484232,0.0,0.0
1149100200000000000,NDTV,New Delhi Television Limited,206.082,208.063,190.229,194.44,143708,0.0,0.0
1149100200000000000,ACC,ACC Limited,554.831,558.697,526.267,530.24,2709588,0.0,0.0
1149186600000000000,AMBUJACEM,Ambuja Cements Limited,62.631,65.798,61.935,64.893,7316612,0.0,0.0
1149186600000000000,ACC,ACC Limited,529.775,566.895,526.338,562.993,2485500,0.0,0.0
1149186600000000000,NDTV,New Delhi Television Limited,197.115,211.036,184.334,204.794,135773,0.0,0.0
1149186600000000000,ADANIENT,Adani Enterprises Limited,11.928,11.928,10.794,11.045,24888289,0.0,0.0
1149445800000000000,NDTV,New Delhi Television Limited,206.082,208.063,191.22,193.697,97867,0.0,0.0
1149445800000000000,ACC,ACC Limited,561.203,606.377,529.953,531.743,1487924,0.0,0.0
1149445800000000000,ADANIENT,Adani Enterprises Limited,10.495,10.991,10.495,10.495,2890803,0.0,0.0
1149445800000000000,AMBUJACEM,Ambuja Cements Limited,64.719,65.589,62.631,62.771,3282740,0.0,0.0
1149532200000000000,ADANIENT,Adani Enterprises Limited,9.971,9.971,9.971,9.971,614607,0.0,0.0
1149532200000000000,ACC,ACC Limited,521.9,539.583,512.879,520.074,1769296,0.0,0.0
1149532200000000000,NDTV,New Delhi Television Limited,193.697,205.091,186.266,191.072,283948,0.0,0.0
1149532200000000000,AMBUJACEM,Ambuja Cements Limited,61.935,63.327,60.231,62.562,9204198,0.0,0.0
1149618600000000000,AMBUJACEM,Ambuja Cements Limited,62.805,63.78,60.057,61.414,9710515,0.0,0.0
1149618600000000000,ADANIENT,Adani Enterprises Limited,9.474,9.474,9.474,9.474,383193,0.0,0.0
1149618600000000000,NDTV,New Delhi Television Limited,188.248,195.58,164.023,169.72,238358,0.0,0.0
1149618600000000000,ACC,ACC Limited,515.456,531.206,501.138,507.581,2312721,0.0,0.0
1149705000000000000,ACC,ACC Limited,508.297,517.246,488.968,501.639,3489308,0.0,0.0
1149705000000000000,AMBUJACEM,Ambuja Cements Limited,61.414,61.622,55.742,60.578,9485902,0.0,0.0
1149705000000000000,ADANIENT,Adani Enterprises Limited,9.002,9.002,9.002,9.002,37331,0.0,0.0
1149705000000000000,NDTV,New Delhi Television Limited,163.478,168.432,136.727,143.415,387635,0.0,0.0
1149791400000000000,NDTV,New Delhi Television Limited,133.755,163.379,133.755,153.719,238528,0.0,0.0
1149791400000000000,ACC,ACC Limited,511.877,545.525,501.138,540.406,1687873,0.0,0.0
1149791400000000000,ADANIENT,Adani Enterprises Limited,8.553,8.553,8.553,8.553,1002615,0.0,0.0
1149791400000000000,AMBUJACEM,Ambuja Cements Limited,60.892,64.684,59.848,63.71,6903963,0.0,0.0
1150050600000000000,NDTV,New Delhi Television Limited,157.534,162.983,145.199,147.626,137449,0.0,0.0
1150050600000000000,ADANIENT,Adani Enterprises Limited,8.125,8.125,8.125,8.125,637011,0.0,0.0
1150050600000000000,ACC,ACC Limited,545.525,545.525,506.973,512.485,1362024,0.0,0.0
1150050600000000000,AMBUJACEM,Ambuja Cements Limited,62.736,64.023,62.457,62.597,5330688,0.0,0.0
1150137000000000000,ADANIENT,Adani Enterprises Limited,7.721,7.721,7.721,7.721,353534,0.0,0.0
1150137000000000000,ACC,ACC Limited,501.138,512.378,490.399,504.646,2388280,0.0,0.0
1150137000000000000,AMBUJACEM,Ambuja Cements Limited,61.657,63.258,59.221,60.196,11826791,0.0,0.0
1150137000000000000,NDTV,New Delhi Television Limited,145.644,145.644,127.166,137.57,327109,0.0,0.0
1150223400000000000,AMBUJACEM,Ambuja Cements Limited,60.544,62.597,57.83,58.769,8238467,0.0,0.0
1150223400000000000,NDTV,New Delhi Television Limited,138.709,146.635,132.764,135.737,145627,0.0,0.0
1150223400000000000,ADANIENT,Adani Enterprises Limited,7.335,7.335,7.335,7.335,427988,0.0,0.0
1150223400000000000,ACC,ACC Limited,506.865,526.195,484.171,497.845,3052312,0.0,0.0
1150309800000000000,ACC,ACC Limited,515.456,533.354,509.156,527.412,1966713,0.0,0.0
1150309800000000000,ADANIENT,Adani Enterprises Limited,6.97,6.97,6.97,6.97,594278,0.0,0.0
1150309800000000000,AMBUJACEM,Ambuja Cements Limited,60.892,64.684,60.057,63.988,6717671,0.0,0.0
1150309800000000000,NDTV,New Delhi Television Limited,143.663,152.58,140.195,147.378,361408,0.0,0.0
1150396200000000000,NDTV,New Delhi Television Limited,153.571,165.46,150.598,160.902,470764,0.0,0.0
1150396200000000000,ACC,ACC Limited,533.354,547.672,516.244,524.119,2026967,0.0,0.0
1150396200000000000,AMBUJACEM,Ambuja Cements Limited,65.276,66.111,62.805,63.606,6448736,0.0,0.0
1150396200000000000,ADANIENT,Adani Enterprises Limited,6.647,7.32,6.623,7.273,15173662,0.0,0.0
1150655400000000000,ADANIENT,Adani Enterprises Limited,7.638,7.638,7.479,7.638,1608259,0.0,0.0
1150655400000000000,NDTV,New Delhi Television Limited,161.497,166.352,156.89,164.717,174311,0.0,0.0
1150655400000000000,ACC,ACC Limited,524.047,552.326,509.729,548.961,1874086,0.0,0.0
1150655400000000000,AMBUJACEM,Ambuja Cements Limited,64.023,64.371,61.831,64.093,8910313,0.0,0.0
1150741800000000000,ACC,ACC Limited,537.148,550.536,524.226,544.128,1402824,0.0,0.0
1150741800000000000,NDTV,New Delhi Television Limited,162.983,171.405,158.524,164.469,264079,0.0,0.0
1150741800000000000,AMBUJACEM,Ambuja Cements Limited,64.197,64.197,62.005,62.84,10745030,0.0,0.0
1150741800000000000,ADANIENT,Adani Enterprises Limited,7.802,8.021,7.419,8.021,3805211,0.0,0.0
1150828200000000000,NDTV,New Delhi Television Limited,165.46,174.872,160.456,171.603,151989,0.0,0.0
1150828200000000000,ACC,ACC Limited,540.084,557.695,536.934,550.894,1285129,0.0,0.0
1150828200000000000,ADANIENT,Adani Enterprises Limited,8.197,8.421,8.197,8.421,4247801,0.0,0.0
1150828200000000000,AMBUJACEM,Ambuja Cements Limited,62.631,65.067,62.283,64.615,10052607,0.0,0.0
1150914600000000000,ADANIENT,Adani Enterprises Limited,8.819,8.843,8.003,8.11,14230169,0.0,0.0
1150914600000000000,ACC,ACC Limited,559.127,567.646,552.039,557.659,1260496,0.0,0.0
1150914600000000000,AMBUJACEM,Ambuja Cements Limited,65.415,66.807,65.415,66.007,6393451,0.0,0.0
1150914600000000000,NDTV,New Delhi Television Limited,178.439,194.787,178.241,184.582,624662,0.0,0.0
1151001000000000000,NDTV,New Delhi Television Limited,184.285,184.78,173.386,181.956,364987,0.0,0.0
1151001000000000000,AMBUJACEM,Ambuja Cements Limited,65.38,67.433,64.058,66.946,4434250,0.0,0.0
1151001000000000000,ADANIENT,Adani Enterprises Limited,8.018,8.433,7.706,8.176,9154614,0.0,0.0
1151001000000000000,ACC,ACC Limited,547.672,564.818,541.587,562.85,1197290,0.0,0.0
1151260200000000000,AMBUJACEM,Ambuja Cements Limited,67.155,68.442,65.067,65.485,6274733,0.0,0.0
1151260200000000000,ADANIENT,Adani Enterprises Limited,8.317,8.377,7.877,7.877,2689583,0.0,0.0
1151260200000000000,ACC,ACC Limited,561.275,563.064,529.81,534.177,1021235,0.0,0.0
1151260200000000000,NDTV,New Delhi Television Limited,180.817,182.799,170.414,171.454,147297,0.0,0.0
1151346600000000000,ADANIENT,Adani Enterprises Limited,7.539,7.928,7.485,7.548,3936830,0.0,0.0
1151346600000000000,ACC,ACC Limited,536.934,546.241,523.331,540.334,1672115,0.0,0.0
1151346600000000000,NDTV,New Delhi Television Limited,171.454,172.296,160.506,166.649,140673,0.0,0.0
1151346600000000000,AMBUJACEM,Ambuja Cements Limited,66.111,66.354,64.232,65.763,5582981,0.0,0.0
1151433000000000000,AMBUJACEM,Ambuja Cements Limited,65.137,66.737,64.023,65.102,2382440,0.0,0.0
1151433000000000000,ADANIENT,Adani Enterprises Limited,7.413,7.868,7.174,7.443,5427915,0.0,0.0
1151433000000000000,ACC,ACC Limited,532.996,548.746,522.615,534.249,1474409,0.0,0.0
1151433000000000000,NDTV,New Delhi Television Limited,166.451,173.683,157.038,166.451,408508,0.0,0.0
1151519400000000000,ACC,ACC Limited,536.934,542.661,526.195,529.846,645280,0.0,0.0
1151519400000000000,NDTV,New Delhi Television Limited,166.5,172.296,162.488,167.937,400371,0.0,0.0
1151519400000000000,ADANIENT,Adani Enterprises Limited,7.742,7.748,7.359,7.455,1595471,0.0,0.0
1151519400000000000,AMBUJACEM,Ambuja Cements Limited,65.763,67.016,64.858,65.311,6213385,0.0,0.0
1151605800000000000,AMBUJACEM,Ambuja Cements Limited,66.737,69.59,66.146,69.208,6714475,0.0,0.0
1151605800000000000,NDTV,New Delhi Television Limited,173.238,175.07,169.968,172.296,330635,0.0,0.0
1151605800000000000,ACC,ACC Limited,543.735,564.138,540.621,561.239,1491907,0.0,0.0
1151605800000000000,ADANIENT,Adani Enterprises Limited,7.718,7.829,7.488,7.775,5256902,0.0,0.0
1151865000000000000,AMBUJACEM,Ambuja Cements Limited,69.59,69.66,68.373,68.929,3792558,0.0,0.0
1151865000000000000,ACC,ACC Limited,562.885,568.398,557.087,559.592,865534,0.0,0.0
1151865000000000000,ADANIENT,Adani Enterprises Limited,7.832,7.832,7.389,7.482,2659036,0.0,0.0
1151865000000000000,NDTV,New Delhi Television Limited,173.386,176.259,170.414,172.94,97525,0.0,0.0
1151951400000000000,NDTV,New Delhi Television Limited,174.872,175.368,166.897,170.067,108868,0.0,0.0
1151951400000000000,ACC,ACC Limited,560.487,574.018,559.843,565.964,1131346,0.0,0.0
1151951400000000000,ADANIENT,Adani Enterprises Limited,7.641,7.682,7.347,7.392,1767423,0.0,0.0
1151951400000000000,AMBUJACEM,Ambuja Cements Limited,68.929,70.599,68.825,69.034,3550842,0.0,0.0
1152037800000000000,AMBUJACEM,Ambuja Cements Limited,68.894,71.678,68.268,71.539,6656401,0.0,0.0
1152037800000000000,ACC,ACC Limited,561.991,583.468,560.559,581.428,1641499,0.0,0.0
1152037800000000000,ADANIENT,Adani Enterprises Limited,7.446,7.629,7.297,7.506,2564109,0.0,0.0
1152037800000000000,NDTV,New Delhi Television Limited,170.414,172.94,166.203,168.135,97085,0.0,0.0
1152124200000000000,AMBUJACEM,Ambuja Cements Limited,70.286,71.991,70.008,71.435,6294986,0.0,0.0
1152124200000000000,ADANIENT,Adani Enterprises Limited,7.443,7.745,7.255,7.455,2023760,0.0,0.0
1152124200000000000,NDTV,New Delhi Television Limited,166.451,177.399,166.451,169.027,378904,0.0,0.0
1152124200000000000,ACC,ACC Limited,575.414,588.479,572.908,583.003,1912100,0.0,0.0
1152210600000000000,ADANIENT,Adani Enterprises Limited,7.593,7.593,7.18,7.213,1487300,0.0,0.0
1152210600000000000,AMBUJACEM,Ambuja Cements Limited,71.678,72.792,68.929,69.695,7337741,0.0,0.0
1152210600000000000,ACC,ACC Limited,586.332,591.916,564.138,567.968,1720332,0.0,0.0
1152210600000000000,NDTV,New Delhi Television Limited,172.395,173.832,163.478,164.915,161952,0.0,0.0
1152469800000000000,ADANIENT,Adani Enterprises Limited,7.479,7.479,6.95,7.039,1758629,0.0,0.0
1152469800000000000,ACC,ACC Limited,564.138,582.394,564.138,580.354,1233168,0.0,0.0
1152469800000000000,NDTV,New Delhi Television Limited,168.234,169.324,157.732,166.302,196708,0.0,0.0
1152469800000000000,AMBUJACEM,Ambuja Cements Limited,69.938,72.026,69.242,71.817,3573338,0.0,0.0
1152556200000000000,ACC,ACC Limited,584.112,589.195,575.593,586.26,1495935,0.0,0.0
1152556200000000000,AMBUJACEM,Ambuja Cements Limited,72.374,73.94,71.052,73.661,5026009,0.0,0.0
1152556200000000000,ADANIENT,Adani Enterprises Limited,7.234,7.282,7.015,7.063,1967208,0.0,0.0
1152556200000000000,NDTV,New Delhi Television Limited,168.284,168.284,162.488,162.933,84010,0.0,0.0
1152642600000000000,AMBUJACEM,Ambuja Cements Limited,73.731,76.48,71.678,75.923,9758667,0.0,0.0
1152642600000000000,ACC,ACC Limited,577.776,601.008,572.729,598.037,1366586,0.0,0.0
1152642600000000000,ADANIENT,Adani Enterprises Limited,6.821,7.35,6.773,7.291,2859669,0.0,0.0
1152642600000000000,NDTV,New Delhi Television Limited,162.488,170.81,157.038,168.829,469554,0.0,0.0
1152729000000000000,ACC,ACC Limited,601.366,605.804,592.059,599.97,1345889,0.0,0.0
1152729000000000000,AMBUJACEM,Ambuja Cements Limited,75.923,76.828,74.81,75.714,5904796,0.0,0.0
1152729000000000000,ADANIENT,Adani Enterprises Limited,7.3,7.539,7.099,7.368,1545430,0.0,0.0
1152729000000000000,NDTV,New Delhi Television Limited,170.222,177.19,165.245,174.353,309194,0.8,0.0
1152815400000000000,ACC,ACC Limited,559.449,601.366,544.093,597.786,1239858,0.0,0.0
1152815400000000000,ADANIENT,Adani Enterprises Limited,7.359,7.359,7.138,7.195,868843,0.0,0.0
1152815400000000000,NDTV,New Delhi Television Limited,172.213,174.005,168.231,169.077,131762,0.0,0.0
1152815400000000000,AMBUJACEM,Ambuja Cements Limited,74.566,75.158,72.931,74.462,5109642,0.0,0.0
1153074600000000000,AMBUJACEM,Ambuja Cements Limited,73.105,75.436,71.748,72.409,7863916,0.0,0.0
1153074600000000000,ACC,ACC Limited,597.07,602.654,583.647,587.835,1358324,0.0,0.0
1153074600000000000,ADANIENT,Adani Enterprises Limited,7.234,7.234,6.911,6.95,792379,0.0,0.0
1153074600000000000,NDTV,New Delhi Television Limited,168.132,169.227,160.268,161.363,103721,0.0,0.0
1153161000000000000,NDTV,New Delhi Television Limited,164.05,164.249,146.929,149.467,616110,0.0,0.0
1153161000000000000,ADANIENT,Adani Enterprises Limited,6.941,7.09,6.701,6.833,1521017,0.0,0.0
1153161000000000000,AMBUJACEM,Ambuja Cements Limited,72.374,73.766,69.869,71.087,6401087,0.0,0.0
1153161000000000000,ACC,ACC Limited,587.048,593.849,569.901,584.255,1497897,0.0,0.0
1153247400000000000,ADANIENT,Adani Enterprises Limited,6.941,7.036,6.492,6.605,2207495,0.0,0.0
1153247400000000000,AMBUJACEM,Ambuja Cements Limited,71.817,72.896,68.581,69.242,8341761,0.0,0.0
1153247400000000000,NDTV,New Delhi Television Limited,151.806,155.042,142.598,145.187,736125,0.0,0.0
1153247400000000000,ACC,ACC Limited,594.207,597.786,555.905,558.912,3781577,0.0,0.0
1153333800000000000,ACC,ACC Limited,572.729,587.047,566.286,582.036,2265002,0.0,0.0
1153333800000000000,AMBUJACEM,Ambuja Cements Limited,70.982,73.487,70.634,72.061,8002751,0.0,0.0
1153333800000000000,NDTV,New Delhi Television Limited,149.318,151.309,146.381,148.82,285985,0.0,0.0
1153333800000000000,ADANIENT,Adani Enterprises Limited,6.728,6.824,6.522,6.686,3080918,0.0,0.0
1153420200000000000,AMBUJACEM,Ambuja Cements Limited,71.713,71.713,68.894,69.242,5207255,0.0,0.0
1153420200000000000,ACC,ACC Limited,582.036,582.036,560.666,565.248,1148174,0.0,0.0
1153420200000000000,NDTV,New Delhi Television Limited,148.571,148.571,143.345,145.734,152479,0.0,0.0
1153420200000000000,ADANIENT,Adani Enterprises Limited,6.644,6.731,6.354,6.411,1789371,0.0,0.0
1153679400000000000,NDTV,New Delhi Television Limited,144.34,146.829,142.35,145.137,218183,0.0,0.0
1153679400000000000,AMBUJACEM,Ambuja Cements Limited,68.895,70.217,67.19,69.73,4462205,0.0,0.0
1153679400000000000,ACC,ACC Limited,565.57,570.438,544.236,565.57,1194112,0.0,0.0
1153679400000000000,ADANIENT,Adani Enterprises Limited,6.552,6.755,6.238,6.601,1832718,0.225,0.0
1153765800000000000,AMBUJACEM,Ambuja Cements Limited,70.982,72.478,70.147,72.13,5483767,0.0,0.0
1153765800000000000,NDTV,New Delhi Television Limited,147.327,150.811,147.078,148.322,170033,0.0,0.0
1153765800000000000,ACC,ACC Limited,575.593,589.553,572.729,587.405,1506786,0.0,0.0
1153765800000000000,ADANIENT,Adani Enterprises Limited,6.884,6.887,6.367,6.472,2758113,0.0,0.0
1153852200000000000,ADANIENT,Adani Enterprises Limited,6.459,6.798,6.155,6.665,4583511,0.0,0.0
1153852200000000000,AMBUJACEM,Ambuja Cements Limited,72.687,74.114,72.548,73.279,4895078,0.0,0.0
1153852200000000000,NDTV,New Delhi Television Limited,151.11,160.268,146.331,154.345,427581,0.0,0.0
1153852200000000000,ACC,ACC Limited,587.047,597.428,583.003,593.777,1218572,0.0,0.0
1153938600000000000,ADANIENT,Adani Enterprises Limited,6.767,7.001,6.705,7.001,3810717,0.0,0.0
1153938600000000000,ACC,ACC Limited,596.283,599.791,589.947,595.889,1274858,0.0,0.0
1153938600000000000,NDTV,New Delhi Television Limited,155.29,158.277,150.363,155.042,334134,0.0,0.0
1153938600000000000,AMBUJACEM,Ambuja Cements Limited,73.418,73.766,71.748,72.618,3932696,0.0,0.0
1154025000000000000,ADANIENT,Adani Enterprises Limited,7.259,7.351,7.028,7.087,2835503,0.0,0.0
1154025000000000000,ACC,ACC Limited,597.786,612.82,593.849,607.988,1278453,0.0,0.0
1154025000000000000,AMBUJACEM,Ambuja Cements Limited,73.07,74.044,71.678,73.07,4750977,0.0,0.0
1154025000000000000,NDTV,New Delhi Television Limited,157.182,164.249,152.553,154.544,265299,0.0,0.0
1154284200000000000,ACC,ACC Limited,613.035,618.691,599.934,604.086,808756,0.0,0.0
1154284200000000000,NDTV,New Delhi Television Limited,154.295,161.263,154.295,155.639,166613,0.0,0.0
1154284200000000000,AMBUJACEM,Ambuja Cements Limited,73.766,74.879,72.13,72.722,3333416,0.0,0.0
1154284200000000000,ADANIENT,Adani Enterprises Limited,7.376,7.382,7.05,7.078,1297419,0.0,0.0
1154370600000000000,ACC,ACC Limited,610.314,637.161,594.206,611.818,1367062,0.0,0.0
1154370600000000000,AMBUJACEM,Ambuja Cements Limited,72.374,73.0,70.634,71.713,3709671,0.0,0.0
1154370600000000000,NDTV,New Delhi Television Limited,156.684,157.978,152.404,155.738,94329,0.0,0.0
1154370600000000000,ADANIENT,Adani Enterprises Limited,6.896,7.136,6.841,6.908,1040469,0.0,0.0
1154457000000000000,ADANIENT,Adani Enterprises Limited,6.952,7.044,6.705,6.985,2502416,0.0,0.0
1154457000000000000,NDTV,New Delhi Television Limited,156.485,166.141,155.29,162.756,478687,0.0,0.0
1154457000000000000,ACC,ACC Limited,612.82,624.132,609.277,621.733,1560091,0.0,0.0
1154457000000000000,AMBUJACEM,Ambuja Cements Limited,72.026,73.801,71.713,73.661,6016780,0.0,0.0
1154543400000000000,AMBUJACEM,Ambuja Cements Limited,74.427,75.158,73.418,73.835,6416261,0.0,0.0
1154543400000000000,ADANIENT,Adani Enterprises Limited,7.115,7.259,6.985,7.142,2087684,0.0,0.0
1154543400000000000,ACC,ACC Limited,622.843,627.138,613.751,616.829,1390724,0.0,0.0
1154543400000000000,NDTV,New Delhi Television Limited,164.697,168.132,159.422,161.263,217647,0.0,0.0
1154629800000000000,ADANIENT,Adani Enterprises Limited,7.167,7.256,7.044,7.09,774046,0.0,0.0
1154629800000000000,NDTV,New Delhi Television Limited,164.1,164.648,156.585,158.725,145353,0.0,0.0
1154629800000000000,AMBUJACEM,Ambuja Cements Limited,73.835,74.601,73.07,73.766,3654435,0.0,0.0
1154629800000000000,ACC,ACC Limited,617.295,625.277,612.82,616.937,1440274,0.0,0.0
1154889000000000000,ADANIENT,Adani Enterprises Limited,7.013,7.099,6.921,7.041,944746,0.0,0.0
1154889000000000000,NDTV,New Delhi Television Limited,159.073,162.259,157.281,158.177,98409,0.0,0.0
1154889000000000000,AMBUJACEM,Ambuja Cements Limited,72.548,73.766,72.096,72.339,2438858,0.0,0.0
1154889000000000000,ACC,ACC Limited,615.684,617.832,607.451,609.491,537081,0.0,0.0
1154975400000000000,NDTV,New Delhi Television Limited,158.277,168.729,158.277,164.598,449872,0.0,0.0
1154975400000000000,ADANIENT,Adani Enterprises Limited,7.016,7.271,6.69,7.213,2186683,0.0,0.0
1154975400000000000,AMBUJACEM,Ambuja Cements Limited,73.522,73.522,71.156,73.14,1182422,0.0,0.0
1154975400000000000,ACC,ACC Limited,611.174,620.946,611.174,619.192,700792,0.0,0.0
1155061800000000000,AMBUJACEM,Ambuja Cements Limited,73.348,74.531,72.444,74.357,2420495,0.0,0.0
1155061800000000000,ACC,ACC Limited,617.044,625.277,613.751,621.053,1017986,0.0,0.0
1155061800000000000,NDTV,New Delhi Television Limited,166.738,171.118,164.747,168.729,420088,0.0,0.0
1155061800000000000,ADANIENT,Adani Enterprises Limited,7.136,7.339,7.136,7.262,3165329,0.0,0.0
1155148200000000000,AMBUJACEM,Ambuja Cements Limited,74.323,75.332,73.279,74.079,4240621,0.0,0.0
1155148200000000000,ADANIENT,Adani Enterprises Limited,7.364,7.991,7.274,7.97,13249070,0.0,0.0
1155148200000000000,NDTV,New Delhi Television Limited,168.729,178.584,168.231,174.801,802252,0.0,0.0
1155148200000000000,ACC,ACC Limited,620.695,630.718,619.979,627.031,922565,0.0,0.0
1155234600000000000,ACC,ACC Limited,626.423,636.445,619.621,630.575,1035187,0.0,0.0
1155234600000000000,AMBUJACEM,Ambuja Cements Limited,74.392,75.088,73.313,74.009,2707224,0.0,0.0
1155234600000000000,ADANIENT,Adani Enterprises Limited,8.059,8.483,7.997,8.216,11752623,0.0,0.0
1155234600000000000,NDTV,New Delhi Television Limited,176.394,177.788,171.666,173.657,180004,0.0,0.0
1155493800000000000,ACC,ACC Limited,631.434,637.161,627.282,635.586,695976,0.0,0.0
1155493800000000000,AMBUJACEM,Ambuja Cements Limited,74.81,75.506,74.114,75.158,3121337,0.0,0.0
1155493800000000000,NDTV,New Delhi Television Limited,175.598,180.376,167.435,175.896,392861,0.0,0.0
1155493800000000000,ADANIENT,Adani Enterprises Limited,8.305,8.434,8.234,8.345,5605112,0.0,0.0
1155666600000000000,AMBUJACEM,Ambuja Cements Limited,75.854,76.445,75.227,75.714,5428626,0.0,0.0
1155666600000000000,ACC,ACC Limited,637.161,642.889,632.15,634.477,909041,0.0,0.0
1155666600000000000,ADANIENT,Adani Enterprises Limited,8.428,9.009,8.305,8.665,19307824,0.0,0.0
1155666600000000000,NDTV,New Delhi Television Limited,177.19,181.172,175.199,179.729,483596,0.0,0.0
1155753000000000000,ACC,ACC Limited,638.593,642.101,626.816,636.946,897657,0.0,0.0
1155753000000000000,AMBUJACEM,Ambuja Cements Limited,75.854,76.202,74.531,75.227,1489328,0.0,0.0
1155753000000000000,NDTV,New Delhi Television Limited,183.163,183.661,175.896,179.082,496566,0.0,0.0
1155753000000000000,ADANIENT,Adani Enterprises Limited,8.76,8.788,8.234,8.246,4562908,0.0,0.0
1155839400000000000,ADANIENT,Adani Enterprises Limited,8.366,8.428,7.837,8.056,2758739,0.0,0.0
1155839400000000000,ACC,ACC Limited,637.448,649.332,636.445,646.468,1150250,0.0,0.0
1155839400000000000,NDTV,New Delhi Television Limited,180.177,184.159,178.186,180.874,225679,0.0,0.0
1155839400000000000,AMBUJACEM,Ambuja Cements Limited,75.854,76.932,74.705,76.584,3805996,0.0,0.0
1156098600000000000,AMBUJACEM,Ambuja Cements Limited,77.176,77.315,75.297,76.932,2541538,0.0,0.0
1156098600000000000,ADANIENT,Adani Enterprises Limited,8.16,8.16,7.782,7.822,1891892,0.0,0.0
1156098600000000000,ACC,ACC Limited,649.332,656.419,644.32,653.77,843661,0.0,0.0
1156098600000000000,NDTV,New Delhi Television Limited,181.172,190.032,180.226,188.638,633228,0.0,0.0
1156185000000000000,NDTV,New Delhi Television Limited,193.814,193.814,184.258,185.104,321901,0.0,0.0
1156185000000000000,AMBUJACEM,Ambuja Cements Limited,77.245,77.941,75.993,76.41,3253390,0.0,0.0
1156185000000000000,ACC,ACC Limited,653.985,658.603,646.361,649.761,799104,0.0,0.0
1156185000000000000,ADANIENT,Adani Enterprises Limited,7.822,8.114,7.637,7.696,3804193,0.0,0.0
1156271400000000000,NDTV,New Delhi Television Limited,186.548,188.937,181.172,182.367,187887,0.0,0.0
1156271400000000000,ACC,ACC Limited,649.26,651.408,638.235,640.419,475517,0.0,0.0
1156271400000000000,AMBUJACEM,Ambuja Cements Limited,76.549,77.071,75.714,76.619,5257839,0.0,0.0
1156271400000000000,ADANIENT,Adani Enterprises Limited,7.813,7.813,7.505,7.539,1884116,0.0,0.0
1156357800000000000,ADANIENT,Adani Enterprises Limited,7.474,7.536,7.259,7.376,3296152,0.0,0.0
1156357800000000000,NDTV,New Delhi Television Limited,183.362,183.362,177.439,182.168,170840,0.0,0.0
1156357800000000000,AMBUJACEM,Ambuja Cements Limited,75.888,79.611,75.854,79.298,6012170,0.0,0.0
1156357800000000000,ACC,ACC Limited,643.604,654.236,634.119,652.911,849178,0.0,0.0
1156444200000000000,AMBUJACEM,Ambuja Cements Limited,79.333,79.959,79.159,79.472,2521533,0.0,0.0
1156444200000000000,ACC,ACC Limited,655.775,657.923,648.007,650.656,545686,0.0,0.0
1156444200000000000,NDTV,New Delhi Television Limited,184.159,190.629,183.064,187.493,524016,0.0,0.0
1156444200000000000,ADANIENT,Adani Enterprises Limited,7.505,7.622,7.262,7.487,8741526,0.0,0.0
1156703400000000000,AMBUJACEM,Ambuja Cements Limited,79.333,81.003,78.985,80.725,2519876,0.0,0.0
1156703400000000000,ADANIENT,Adani Enterprises Limited,7.567,7.804,7.567,7.696,4560115,0.0,0.0
1156703400000000000,NDTV,New Delhi Television Limited,188.887,193.516,187.145,192.471,514356,0.0,0.0
1156703400000000000,ACC,ACC Limited,645.752,656.491,645.752,654.057,410203,0.0,0.0
1156789800000000000,NDTV,New Delhi Television Limited,195.108,196.353,193.366,193.964,345745,0.0,0.0
1156789800000000000,AMBUJACEM,Ambuja Cements Limited,82.117,82.117,79.542,79.855,2669121,0.0,0.0
1156789800000000000,ADANIENT,Adani Enterprises Limited,7.804,7.874,7.641,7.674,2338136,0.0,0.0
1156789800000000000,ACC,ACC Limited,655.775,660.07,651.479,653.162,511956,0.0,0.0
1156876200000000000,ADANIENT,Adani Enterprises Limited,7.674,7.739,7.382,7.502,1421522,0.0,0.0
1156876200000000000,AMBUJACEM,Ambuja Cements Limited,79.855,80.203,78.742,79.855,1868165,0.0,0.0
1156876200000000000,NDTV,New Delhi Television Limited,195.108,201.081,192.769,199.837,381312,0.0,0.0
1156876200000000000,ACC,ACC Limited,652.911,662.218,649.332,660.249,776472,0.0,0.0
1156962600000000000,ADANIENT,Adani Enterprises Limited,7.684,7.684,7.327,7.379,919980,0.0,0.0
1156962600000000000,AMBUJACEM,Ambuja Cements Limited,80.307,80.307,77.628,78.185,3987100,0.0,0.0
1156962600000000000,ACC,ACC Limited,662.218,665.583,647.971,651.3,849757,0.0,0.0
1156962600000000000,NDTV,New Delhi Television Limited,202.077,204.466,192.321,194.163,715792,0.0,0.0
1157049000000000000,ACC,ACC Limited,647.9,657.923,647.9,654.236,650704,0.0,0.0
1157049000000000000,NDTV,New Delhi Television Limited,194.113,198.095,188.19,195.009,697147,0.0,0.0
1157049000000000000,ADANIENT,Adani Enterprises Limited,7.087,7.567,7.087,7.345,4669148,0.0,0.0
1157049000000000000,AMBUJACEM,Ambuja Cements Limited,78.289,79.681,78.15,79.089,1028343,0.0,0.0
1157308200000000000,ACC,ACC Limited,655.059,662.218,655.059,659.068,436994,0.0,0.0
1157308200000000000,ADANIENT,Adani Enterprises Limited,7.493,7.714,7.413,7.714,9360361,0.0,0.0
1157308200000000000,NDTV,New Delhi Television Limited,196.104,210.936,195.606,206.357,722198,0.0,0.0
1157308200000000000,AMBUJACEM,Ambuja Cements Limited,80.238,80.238,79.333,79.577,1127061,0.0,0.0
1157394600000000000,NDTV,New Delhi Television Limited,211.036,215.764,209.045,212.33,982159,0.0,0.0
1157394600000000000,AMBUJACEM,Ambuja Cements Limited,79.577,80.864,79.333,80.62,2405648,0.0,0.0
1157394600000000000,ACC,ACC Limited,660.715,676.93,657.028,674.89,1221269,0.0,0.0
1157394600000000000,ADANIENT,Adani Enterprises Limited,7.72,8.102,7.72,7.914,9096352,0.0,0.0
1157481000000000000,NDTV,New Delhi Television Limited,213.226,215.963,212.18,213.624,407031,0.0,0.0
1157481000000000000,ACC,ACC Limited,678.684,681.548,668.805,673.064,690443,0.0,0.0
1157481000000000000,AMBUJACEM,Ambuja Cements Limited,76.549,81.421,76.549,81.177,3324194,0.0,0.0
1157481000000000000,ADANIENT,Adani Enterprises Limited,8.007,8.299,7.874,8.01,5794406,0.0,0.0
1157567400000000000,ACC,ACC Limited,665.798,680.438,665.798,678.756,611584,0.0,0.0
1157567400000000000,NDTV,New Delhi Television Limited,213.624,214.669,209.343,211.434,230342,0.0,0.0
1157567400000000000,ADANIENT,Adani Enterprises Limited,8.074,8.074,7.69,7.831,5003423,0.0,0.0
1157567400000000000,AMBUJACEM,Ambuja Cements Limited,80.725,81.351,80.029,80.377,2254941,0.0,0.0
1157653800000000000,NDTV,New Delhi Television Limited,212.728,220.592,212.031,217.208,856780,0.0,0.0
1157653800000000000,ACC,ACC Limited,680.438,685.127,673.136,677.467,505663,0.0,0.0
1157653800000000000,ADANIENT,Adani Enterprises Limited,7.69,8.019,7.69,7.902,4383713,0.0,0.0
1157653800000000000,AMBUJACEM,Ambuja Cements Limited,80.377,81.073,79.855,80.203,1012248,0.0,0.0
1157913000000000000,AMBUJACEM,Ambuja Cements Limited,80.029,80.447,75.888,76.549,2143963,0.0,0.0
1157913000000000000,ACC,ACC Limited,677.968,680.116,638.199,648.795,704277,0.0,0.0
1157913000000000000,ADANIENT,Adani Enterprises Limited,7.782,7.936,7.57,7.659,2601584,0.0,0.0
1157913000000000000,NDTV,New Delhi Television Limited,218.004,218.9,194.412,197.498,471372,0.0,0.0
1157999400000000000,NDTV,New Delhi Television Limited,199.09,212.828,197.597,211.185,430518,0.0,0.0
1157999400000000000,ACC,ACC Limited,646.468,667.23,640.025,665.261,1034964,0.0,0.0
1157999400000000000,ADANIENT,Adani Enterprises Limited,7.505,7.625,7.385,7.564,2109501,0.0,0.0
1157999400000000000,AMBUJACEM,Ambuja Cements Limited,76.549,78.115,74.879,77.802,2739247,0.0,0.0
1158085800000000000,ACC,ACC Limited,667.945,674.389,664.366,667.05,536977,0.0,0.0
1158085800000000000,AMBUJACEM,Ambuja Cements Limited,78.498,79.403,78.15,78.95,2054807,0.0,0.0
1158085800000000000,NDTV,New Delhi Television Limited,216.411,216.511,209.294,213.325,354212,0.0,0.0
1158085800000000000,ADANIENT,Adani Enterprises Limited,7.456,7.902,7.456,7.708,2809798,0.0,0.0
1158172200000000000,AMBUJACEM,Ambuja Cements Limited,79.472,80.307,79.368,80.099,2414867,0.0,0.0
1158172200000000000,ACC,ACC Limited,675.105,680.116,669.377,676.357,797768,0.0,0.0
1158172200000000000,NDTV,New Delhi Television Limited,215.018,216.212,211.036,212.031,244575,0.0,0.0
1158172200000000000,ADANIENT,Adani Enterprises Limited,7.764,7.936,7.727,7.76,2227407,0.0,0.0
1158258600000000000,ACC,ACC Limited,678.648,686.416,673.028,683.338,820021,0.0,0.0
1158258600000000000,NDTV,New Delhi Television Limited,213.524,220.393,207.054,218.999,508215,0.0,0.0
1158258600000000000,ADANIENT,Adani Enterprises Limited,7.871,7.871,7.57,7.665,1856897,0.0,0.0
1158258600000000000,AMBUJACEM,Ambuja Cements Limited,80.551,80.725,79.403,80.238,2166540,0.0,0.0
1158517800000000000,ADANIENT,Adani Enterprises Limited,7.659,7.856,7.659,7.727,2142031,0.0,0.0
1158517800000000000,AMBUJACEM,Ambuja Cements Limited,80.725,81.386,80.481,80.794,1767339,0.0,0.0
1158517800000000000,NDTV,New Delhi Television Limited,223.777,225.171,219.198,220.492,617894,0.0,0.0
1158517800000000000,ACC,ACC Limited,686.13,691.57,681.226,684.268,507722,0.0,0.0
1158604200000000000,NDTV,New Delhi Television Limited,220.99,222.483,209.045,211.085,289861,0.0,0.0
1158604200000000000,AMBUJACEM,Ambuja Cements Limited,79.577,81.142,78.463,78.95,2128721,0.0,0.0
1158604200000000000,ACC,ACC Limited,684.268,688.922,666.871,672.885,567988,0.0,0.0
1158604200000000000,ADANIENT,Adani Enterprises Limited,7.794,7.963,7.644,7.696,5243527,0.0,0.0
1158690600000000000,NDTV,New Delhi Television Limited,208.049,215.018,204.068,210.936,518526,0.0,0.0
1158690600000000000,AMBUJACEM,Ambuja Cements Limited,78.95,79.542,77.837,79.159,2663412,0.0,0.0
1158690600000000000,ACC,ACC Limited,672.957,682.264,666.514,678.935,356657,0.0,0.0
1158690600000000000,ADANIENT,Adani Enterprises Limited,7.567,7.69,7.536,7.628,1136897,0.0,0.0
1158777000000000000,NDTV,New Delhi Television Limited,212.628,214.769,209.194,212.529,148697,0.0,0.0
1158777000000000000,AMBUJACEM,Ambuja Cements Limited,79.403,80.864,79.229,80.69,4088502,0.0,0.0
1158777000000000000,ACC,ACC Limited,683.695,696.582,680.116,694.255,730488,0.0,0.0
1158777000000000000,ADANIENT,Adani Enterprises Limited,7.8,7.936,7.699,7.822,3158830,0.0,0.0
1158863400000000000,ADANIENT,Adani Enterprises Limited,7.782,7.874,7.616,7.65,954597,0.0,0.0
1158863400000000000,AMBUJACEM,Ambuja Cements Limited,81.351,82.117,80.447,81.769,3123046,0.0,0.0
1158863400000000000,ACC,ACC Limited,697.298,703.025,691.571,700.591,802499,0.0,0.0
1158863400000000000,NDTV,New Delhi Television Limited,213.524,213.524,207.8,209.841,146614,0.0,0.0
1159122600000000000,AMBUJACEM,Ambuja Cements Limited,82.117,82.534,81.073,81.49,3923318,0.0,0.0
1159122600000000000,ACC,ACC Limited,697.298,703.741,688.707,692.501,306002,0.0,0.0
1159122600000000000,ADANIENT,Adani Enterprises Limited,7.634,7.751,7.597,7.65,2131279,0.0,0.0
1159122600000000000,NDTV,New Delhi Television Limited,211.036,212.828,208.099,208.846,195738,0.0,0.0
1159209000000000000,ACC,ACC Limited,688.886,701.593,676.536,699.446,385325,0.0,0.0
1159209000000000000,ADANIENT,Adani Enterprises Limited,7.677,7.751,7.628,7.727,1626840,0.0,0.0
1159209000000000000,AMBUJACEM,Ambuja Cements Limited,81.073,82.082,80.76,81.595,2320461,0.0,0.0
1159209000000000000,NDTV,New Delhi Television Limited,211.932,211.932,208.199,209.244,162300,0.0,0.0
1159295400000000000,NDTV,New Delhi Television Limited,211.932,215.017,209.543,212.579,308863,0.0,0.0
1159295400000000000,ACC,ACC Limited,700.877,708.717,697.692,703.276,709425,0.0,0.0
1159295400000000000,ADANIENT,Adani Enterprises Limited,7.628,7.936,7.628,7.828,3297835,0.0,0.0
1159295400000000000,AMBUJACEM,Ambuja Cements Limited,81.769,82.117,81.316,81.664,3704594,0.0,0.0
1159381800000000000,AMBUJACEM,Ambuja Cements Limited,82.673,82.673,79.855,80.273,2827383,0.0,0.0
1159381800000000000,NDTV,New Delhi Television Limited,214.918,215.117,209.941,212.927,277790,0.0,0.0
1159381800000000000,ADANIENT,Adani Enterprises Limited,7.85,7.936,7.782,7.887,1700185,0.0,0.0
1159381800000000000,ACC,ACC Limited,705.173,711.616,694.792,698.193,630005,0.0,0.0
1159468200000000000,NDTV,New Delhi Television Limited,214.968,221.239,213.027,219.447,632146,0.0,0.0
1159468200000000000,AMBUJACEM,Ambuja Cements Limited,80.551,82.117,80.099,81.316,1649552,0.0,0.0
1159468200000000000,ACC,ACC Limited,697.656,715.196,697.656,711.222,602994,0.0,0.0
1159468200000000000,ADANIENT,Adani Enterprises Limited,7.936,8.283,7.813,8.283,9359487,0.0,0.0
1159813800000000000,ACC,ACC Limited,711.616,717.844,708.036,709.647,577864,0.0,0.0
1159813800000000000,ADANIENT,Adani Enterprises Limited,8.576,8.699,8.151,8.222,5932393,0.0,0.0
1159813800000000000,NDTV,New Delhi Television Limited,221.986,222.882,217.655,218.651,216088,0.0,0.0
1159813800000000000,AMBUJACEM,Ambuja Cements Limited,81.316,82.117,80.655,81.421,1268719,0.0,0.0
1159900200000000000,NDTV,New Delhi Television Limited,220.045,220.99,210.09,214.072,328539,0.0,0.0
1159900200000000000,AMBUJACEM,Ambuja Cements Limited,82.047,82.082,80.864,81.421,3163500,0.0,0.0
1159900200000000000,ACC,ACC Limited,710.9,712.332,694.971,700.698,861231,0.0,0.0
1159900200000000000,ADANIENT,Adani Enterprises Limited,8.262,8.634,8.12,8.597,9651394,0.0,0.0
1159986600000000000,ADANIENT,Adani Enterprises Limited,8.797,9.028,8.643,9.028,5976001,0.0,0.0
1159986600000000000,ACC,ACC Limited,707.106,710.077,701.522,704.171,622892,0.0,0.0
1159986600000000000,NDTV,New Delhi Television Limited,214.022,221.936,214.022,219.895,225733,0.0,0.0
1159986600000000000,AMBUJACEM,Ambuja Cements Limited,82.117,84.204,81.56,83.961,5821052,0.0,0.0
1160073000000000000,ADANIENT,Adani Enterprises Limited,9.375,9.461,8.686,8.745,10625799,0.0,0.0
1160073000000000000,AMBUJACEM,Ambuja Cements Limited,84.204,86.014,83.543,84.831,4299394,0.0,0.0
1160073000000000000,ACC,ACC Limited,707.321,711.759,704.815,706.461,335363,0.0,0.0
1160073000000000000,NDTV,New Delhi Television Limited,219.348,223.977,218.701,221.189,348009,0.0,0.0
1160332200000000000,ADANIENT,Adani Enterprises Limited,8.797,9.151,8.342,9.062,6280760,0.0,0.0
1160332200000000000,AMBUJACEM,Ambuja Cements Limited,84.9,86.64,83.508,86.083,3244352,0.0,0.0
1160332200000000000,NDTV,New Delhi Television Limited,218.999,233.632,218.75,232.338,868288,0.0,0.0
1160332200000000000,ACC,ACC Limited,700.877,712.332,700.161,702.094,509498,0.0,0.0
1160418600000000000,ADANIENT,Adani Enterprises Limited,9.166,9.338,8.449,8.665,4531343,0.0,0.0
1160418600000000000,NDTV,New Delhi Television Limited,234.031,235.922,225.221,226.465,563667,0.0,0.0
1160418600000000000,AMBUJACEM,Ambuja Cements Limited,86.153,87.197,85.109,85.666,3610815,0.0,0.0
1160418600000000000,ACC,ACC Limited,708.681,714.122,705.173,706.64,515117,0.0,0.0
1160505000000000000,ADANIENT,Adani Enterprises Limited,8.859,8.982,8.557,8.637,5342395,0.0,0.0
1160505000000000000,NDTV,New Delhi Television Limited,226.963,228.954,217.655,220.094,246688,0.0,0.0
1160505000000000000,AMBUJACEM,Ambuja Cements Limited,86.57,86.779,82.673,83.335,2951550,0.0,0.0
1160505000000000000,ACC,ACC Limited,712.403,712.403,692.036,695.508,613106,0.0,0.0
1160591400000000000,ACC,ACC Limited,697.298,712.26,689.423,708.752,386440,0.0,0.0
1160591400000000000,NDTV,New Delhi Television Limited,209.045,231.791,204.963,229.85,524742,0.0,0.0
1160591400000000000,ADANIENT,Adani Enterprises Limited,8.705,8.886,8.628,8.806,2510153,0.0,0.0
1160591400000000000,AMBUJACEM,Ambuja Cements Limited,83.508,84.831,82.813,84.552,994709,0.0,0.0
1160677800000000000,ACC,ACC Limited,710.184,722.641,702.309,720.135,768132,0.0,0.0
1160677800000000000,NDTV,New Delhi Television Limited,231.442,243.089,231.442,238.709,1600344,0.0,0.0
1160677800000000000,ADANIENT,Adani Enterprises Limited,8.889,9.012,8.674,8.729,2542801,0.0,0.0
1160677800000000000,AMBUJACEM,Ambuja Cements Limited,85.179,85.596,84.17,85.039,1830845,0.0,0.0
1160937000000000000,ACC,ACC Limited,723.25,727.366,714.48,717.2,726511,0.0,0.0
1160937000000000000,ADANIENT,Adani Enterprises Limited,8.828,8.92,8.616,8.643,2432685,0.0,0.0
1160937000000000000,AMBUJACEM,Ambuja Cements Limited,84.309,85.875,84.204,84.448,1294837,0.0,0.0
1160937000000000000,NDTV,New Delhi Television Limited,241.297,242.94,236.917,239.804,547248,0.0,0.0
1161023400000000000,ADANIENT,Adani Enterprises Limited,8.674,8.729,8.44,8.48,1701516,0.0,0.0
1161023400000000000,NDTV,New Delhi Television Limited,239.904,239.904,224.275,226.117,1289410,0.0,0.0
1161023400000000000,AMBUJACEM,Ambuja Cements Limited,84.448,84.9,83.161,83.474,1944649,0.0,0.0
1161023400000000000,ACC,ACC Limited,718.059,723.214,709.039,712.583,440155,0.0,0.0
1161109800000000000,ACC,ACC Limited,713.119,719.348,703.633,710.399,542956,0.0,0.0
1161109800000000000,NDTV,New Delhi Television Limited,223.977,226.913,219.049,219.497,1286634,0.0,0.0
1161109800000000000,ADANIENT,Adani Enterprises Limited,8.477,8.551,8.314,8.422,1129968,0.0,0.0
1161109800000000000,AMBUJACEM,Ambuja Cements Limited,83.369,84.552,83.056,83.439,2362403,0.0,0.0
1161196200000000000,ADANIENT,Adani Enterprises Limited,8.489,8.92,8.366,8.569,4016426,0.0,0.0
1161196200000000000,ACC,ACC Limited,712.332,715.912,695.866,703.061,624585,0.0,0.0
1161196200000000000,AMBUJACEM,Ambuja Cements Limited,83.508,84.692,82.847,84.239,1851454,0.0,0.0
1161196200000000000,NDTV,New Delhi Television Limited,220.99,221.886,206.556,210.438,783568,0.0,0.0
1161282600000000000,ACC,ACC Limited,706.605,713.048,693.002,699.911,985068,0.0,0.0
1161282600000000000,ADANIENT,Adani Enterprises Limited,8.609,8.92,8.533,8.637,2387420,0.0,0.0
1161282600000000000,NDTV,New Delhi Television Limited,205.063,219.149,205.063,216.063,1047451,0.0,0.0
1161282600000000000,AMBUJACEM,Ambuja Cements Limited,84.9,85.248,83.23,84.518,3739531,0.0,0.0
1161541800000000000,ACC,ACC Limited,698.049,701.522,695.186,697.906,345034,0.0,0.0
1161541800000000000,ADANIENT,Adani Enterprises Limited,8.692,8.692,8.4,8.431,1209603,0.0,0.0
1161541800000000000,NDTV,New Delhi Television Limited,219.547,224.225,216.511,221.637,723507,0.0,0.0
1161541800000000000,AMBUJACEM,Ambuja Cements Limited,85.596,85.596,83.891,84.1,2699852,0.0,0.0
1161801000000000000,ACC,ACC Limited,705.387,705.387,694.792,697.727,575641,0.0,0.0
1161801000000000000,NDTV,New Delhi Television Limited,224.823,227.759,219.995,225.072,1076895,0.0,0.0
1161801000000000000,AMBUJACEM,Ambuja Cements Limited,84.1,84.552,83.161,83.474,3454501,0.0,0.0
1161801000000000000,ADANIENT,Adani Enterprises Limited,8.336,8.545,8.308,8.345,890255,0.0,0.0
1161887400000000000,AMBUJACEM,Ambuja Cements Limited,83.787,84.518,83.543,83.961,3280207,0.0,0.0
1161887400000000000,NDTV,New Delhi Television Limited,226.714,227.56,222.583,223.529,236933,0.0,0.0
1161887400000000000,ACC,ACC Limited,701.379,708.753,697.728,704.35,359216,0.0,0.0
1161887400000000000,ADANIENT,Adani Enterprises Limited,8.305,8.889,8.305,8.699,4688238,0.0,0.0
1162146600000000000,AMBUJACEM,Ambuja Cements Limited,83.474,84.378,83.161,83.335,1268681,0.0,0.0
1162146600000000000,ACC,ACC Limited,705.173,709.289,699.446,703.634,360621,0.0,0.0
1162146600000000000,ADANIENT,Adani Enterprises Limited,8.674,8.791,8.25,8.425,2319672,0.0,0.0
1162146600000000000,NDTV,New Delhi Television Limited,222.085,226.814,219.995,222.085,163180,0.0,0.0
1162233000000000000,ACC,ACC Limited,703.025,703.634,690.282,692.143,793230,0.0,0.0
1162233000000000000,AMBUJACEM,Ambuja Cements Limited,83.856,84.17,80.76,81.769,1887985,0.0,0.0
1162233000000000000,ADANIENT,Adani Enterprises Limited,8.517,8.76,8.243,8.317,2619408,0.0,0.0
1162233000000000000,NDTV,New Delhi Television Limited,224.922,224.972,215.515,216.411,256022,0.0,0.0
1162319400000000000,ADANIENT,Adani Enterprises Limited,8.394,8.505,8.194,8.25,1337125,0.0,0.0
1162319400000000000,NDTV,New Delhi Television Limited,218.004,225.967,214.122,224.574,436523,0.0,0.0
1162319400000000000,ACC,ACC Limited,695.15,707.32,690.425,700.269,852233,0.0,0.0
1162319400000000000,AMBUJACEM,Ambuja Cements Limited,81.456,83.717,81.421,83.195,3422277,0.0,0.0
1162405800000000000,ADANIENT,Adani Enterprises Limited,8.302,8.551,8.299,8.471,3436645,0.0,0.0
1162405800000000000,ACC,ACC Limited,701.593,708.752,701.593,703.598,459796,0.0,0.0
1162405800000000000,AMBUJACEM,Ambuja Cements Limited,83.865,85.028,83.195,84.217,3803138,1.5,0.0
1162405800000000000,NDTV,New Delhi Television Limited,224.972,230.945,224.126,225.37,574617,0.0,0.0
1162492200000000000,AMBUJACEM,Ambuja Cements Limited,84.288,87.635,83.372,87.212,5868904,0.0,0.0
1162492200000000000,ACC,ACC Limited,701.593,723.071,697.298,720.995,902598,0.0,0.0
1162492200000000000,NDTV,New Delhi Television Limited,227.759,235.424,224.176,234.329,797208,0.0,0.0
1162492200000000000,ADANIENT,Adani Enterprises Limited,8.486,8.551,8.342,8.406,1667016,0.0,0.0
1162751400000000000,AMBUJACEM,Ambuja Cements Limited,87.565,90.736,86.86,90.384,8268475,0.0,0.0
1162751400000000000,ACC,ACC Limited,709.54,733.809,658.495,729.657,1074516,0.0,0.0
1162751400000000000,ADANIENT,Adani Enterprises Limited,8.48,9.194,8.326,8.982,13483537,0.0,0.0
1162751400000000000,NDTV,New Delhi Television Limited,234.927,238.361,231.94,235.623,551175,0.0,0.0
1162837800000000000,AMBUJACEM,Ambuja Cements Limited,89.644,92.991,89.432,92.216,8610712,0.0,0.0
1162837800000000000,ACC,ACC Limited,732.378,732.378,709.54,721.102,616574,0.0,0.0
1162837800000000000,ADANIENT,Adani Enterprises Limited,9.102,9.468,9.006,9.08,9470073,0.0,0.0
1162837800000000000,NDTV,New Delhi Television Limited,236.917,238.51,230.049,232.438,641260,0.0,0.0
1162924200000000000,AMBUJACEM,Ambuja Cements Limited,92.322,94.507,91.617,92.568,7532172,0.0,0.0
1162924200000000000,ADANIENT,Adani Enterprises Limited,9.092,9.166,8.431,8.68,4064757,0.0,0.0
1162924200000000000,NDTV,New Delhi Television Limited,229.004,237.515,229.004,231.393,499122,0.0,0.0
1162924200000000000,ACC,ACC Limited,720.923,722.856,706.247,715.052,771211,0.0,0.0
1163010600000000000,ADANIENT,Adani Enterprises Limited,8.772,9.351,8.745,9.148,6247461,0.0,0.0
1163010600000000000,NDTV,New Delhi Television Limited,232.836,236.868,228.157,229.302,467130,0.0,0.0
1163010600000000000,AMBUJACEM,Ambuja Cements Limited,93.027,94.084,91.617,92.428,3992708,0.0,0.0
1163010600000000000,ACC,ACC Limited,715.052,721.531,712.404,714.229,457929,0.0,0.0
1163097000000000000,AMBUJACEM,Ambuja Cements Limited,92.956,95.106,91.617,94.683,7769234,0.0,0.0
1163097000000000000,ACC,ACC Limited,725.218,730.588,702.309,726.793,957789,0.0,0.0
1163097000000000000,ADANIENT,Adani Enterprises Limited,9.197,9.498,9.074,9.341,9197778,0.0,0.0
1163097000000000000,NDTV,New Delhi Television Limited,227.909,244.881,224.275,241.596,1996012,0.0,0.0
1163356200000000000,AMBUJACEM,Ambuja Cements Limited,95.634,98.488,94.788,96.48,5760207,0.0,0.0
1163356200000000000,ADANIENT,Adani Enterprises Limited,9.412,9.597,9.012,9.148,7046377,0.0,0.0
1163356200000000000,ACC,ACC Limited,727.366,737.031,723.071,729.979,662417,0.0,0.0
1163356200000000000,NDTV,New Delhi Television Limited,243.089,251.75,242.89,248.763,1776044,0.0,0.0
1163442600000000000,NDTV,New Delhi Television Limited,248.863,253.641,240.252,242.84,647508,0.0,0.0
1163442600000000000,AMBUJACEM,Ambuja Cements Limited,97.114,97.607,94.507,95.564,3545340,0.0,0.0
1163442600000000000,ACC,ACC Limited,729.514,734.812,718.059,721.066,713760,0.0,0.0
1163442600000000000,ADANIENT,Adani Enterprises Limited,9.289,9.375,8.874,9.006,5955176,0.0,0.0
1163529000000000000,NDTV,New Delhi Television Limited,243.388,244.881,237.515,238.908,322093,0.0,0.0
1163529000000000000,AMBUJACEM,Ambuja Cements Limited,95.599,97.96,92.463,96.938,2910626,0.0,0.0
1163529000000000000,ADANIENT,Adani Enterprises Limited,9.157,9.228,8.908,9.003,2153879,0.0,0.0
1163529000000000000,ACC,ACC Limited,724.503,732.378,716.878,729.764,574545,0.0,0.0
1163615400000000000,AMBUJACEM,Ambuja Cements Limited,97.537,99.722,94.295,97.361,6406124,0.0,0.0
1163615400000000000,ACC,ACC Limited,732.377,783.207,726.4,776.585,2556858,0.0,0.0
1163615400000000000,NDTV,New Delhi Television Limited,239.904,247.469,238.908,241.696,569706,0.0,0.0
1163615400000000000,ADANIENT,Adani Enterprises Limited,9.089,9.904,9.043,9.883,36197017,0.0,0.0
1163701800000000000,NDTV,New Delhi Television Limited,245.628,245.677,233.433,236.121,272945,0.0,0.0
1163701800000000000,AMBUJACEM,Ambuja Cements Limited,97.643,98.594,95.352,95.916,2526969,0.0,0.0
1163701800000000000,ADANIENT,Adani Enterprises Limited,10.114,10.581,9.329,9.594,35148784,0.0,0.0
1163701800000000000,ACC,ACC Limited,783.923,794.483,764.272,785.355,2500571,0.0,0.0
1163961000000000000,NDTV,New Delhi Television Limited,242.791,242.791,220.045,233.035,302264,0.0,0.0
1163961000000000000,ACC,ACC Limited,773.936,783.207,743.832,755.967,1006050,0.0,0.0
1163961000000000000,ADANIENT,Adani Enterprises Limited,9.56,9.56,8.957,9.262,8379863,0.0,0.0
1163961000000000000,AMBUJACEM,Ambuja Cements Limited,96.022,96.198,92.075,94.048,4352751,0.0,0.0
1164047400000000000,ACC,ACC Limited,753.139,773.9,753.139,770.034,599480,0.0,0.0
1164047400000000000,ADANIENT,Adani Enterprises Limited,9.354,10.114,9.351,9.867,12936220,0.0,0.0
1164047400000000000,NDTV,New Delhi Television Limited,233.035,242.89,233.035,240.451,435278,0.0,0.0
1164047400000000000,AMBUJACEM,Ambuja Cements Limited,95.141,97.079,94.471,96.586,2272404,0.0,0.0
1164133800000000000,ADANIENT,Adani Enterprises Limited,9.994,10.606,9.747,10.28,21354459,0.0,0.0
1164133800000000000,NDTV,New Delhi Television Limited,240.899,244.781,238.162,243.637,494477,0.0,0.0
1164133800000000000,ACC,ACC Limited,773.185,776.764,763.878,768.424,348808,0.0,0.0
1164133800000000000,AMBUJACEM,Ambuja Cements Limited,96.586,98.418,96.586,97.114,4165866,0.0,0.0
1164220200000000000,ADANIENT,Adani Enterprises Limited,10.341,11.31,10.341,11.31,20086164,0.0,0.0
1164220200000000000,AMBUJACEM,Ambuja Cements Limited,97.29,98.065,96.127,96.797,1610612,0.0,0.0
1164220200000000000,NDTV,New Delhi Television Limited,244.134,245.877,238.908,239.904,443873,0.0,0.0
1164220200000000000,ACC,ACC Limited,771.037,776.764,762.446,765.417,406718,0.0,0.0
1164306600000000000,AMBUJACEM,Ambuja Cements Limited,96.409,98.594,95.141,97.748,1453534,0.0,0.0
1164306600000000000,ACC,ACC Limited,765.417,773.9,759.582,768.674,216423,0.0,0.0
1164306600000000000,ADANIENT,Adani Enterprises Limited,11.873,12.442,11.75,12.442,17781823,0.0,0.0
1164306600000000000,NDTV,New Delhi Television Limited,236.917,243.587,228.954,240.053,289931,0.0,0.0
1164565800000000000,AMBUJACEM,Ambuja Cements Limited,97.748,101.272,96.656,100.849,3529719,0.0,0.0
1164565800000000000,NDTV,New Delhi Television Limited,241.297,243.388,233.184,235.872,159557,0.0,0.0
1164565800000000000,ADANIENT,Adani Enterprises Limited,13.063,13.063,11.821,12.473,50517260,0.0,0.0
1164565800000000000,ACC,ACC Limited,768.889,798.241,768.245,793.946,670040,0.0,0.0
1164652200000000000,ADANIENT,Adani Enterprises Limited,12.242,12.919,11.916,12.703,34535468,0.0,0.0
1164652200000000000,ACC,ACC Limited,791.082,801.821,780.343,787.18,703300,0.0,0.0
1164652200000000000,AMBUJACEM,Ambuja Cements Limited,100.779,101.624,99.158,101.061,3035458,0.0,0.0
1164652200000000000,NDTV,New Delhi Television Limited,236.917,238.311,220.99,231.841,202760,0.0,0.0
1164738600000000000,ADANIENT,Adani Enterprises Limited,12.857,13.34,12.857,13.34,18023493,0.0,0.0
1164738600000000000,ACC,ACC Limited,788.648,823.37,787.503,820.041,723860,0.0,0.0
1164738600000000000,AMBUJACEM,Ambuja Cements Limited,101.483,104.197,100.426,103.069,4939697,0.0,0.0
1164738600000000000,NDTV,New Delhi Television Limited,235.424,242.89,228.108,229.302,401864,0.0,0.0
1164825000000000000,NDTV,New Delhi Television Limited,240.7,248.863,225.271,233.384,715256,0.0,0.0
1164825000000000000,ADANIENT,Adani Enterprises Limited,14.008,14.008,12.974,13.159,16847124,0.0,0.0
1164825000000000000,ACC,ACC Limited,823.298,825.804,799.029,808.264,965133,0.0,0.0
1164825000000000000,AMBUJACEM,Ambuja Cements Limited,105.465,105.465,100.92,101.765,2382519,0.0,0.0
1164911400000000000,ADANIENT,Adani Enterprises Limited,13.343,13.743,13.073,13.22,12315467,0.0,0.0
1164911400000000000,NDTV,New Delhi Television Limited,234.927,238.809,232.04,233.583,727692,0.0,0.0
1164911400000000000,ACC,ACC Limited,814.707,817.571,804.756,809.982,356014,0.0,0.0
1164911400000000000,AMBUJACEM,Ambuja Cements Limited,102.858,102.858,100.638,101.131,3439857,0.0,0.0
1165170600000000000,ACC,ACC Limited,812.56,855.371,811.128,842.521,1553884,0.0,0.0
1165170600000000000,ADANIENT,Adani Enterprises Limited,13.457,13.657,13.229,13.325,7267940,0.0,0.0
1165170600000000000,AMBUJACEM,Ambuja Cements Limited,101.131,102.541,101.131,101.801,1715243,0.0,0.0
1165170600000000000,NDTV,New Delhi Television Limited,235.623,235.822,230.148,231.393,260078,0.0,0.0
1165257000000000000,ACC,ACC Limited,848.391,848.391,816.533,834.001,431866,0.0,0.0
1165257000000000000,NDTV,New Delhi Television Limited,234.927,237.913,230.945,232.886,291191,0.0,0.0
1165257000000000000,AMBUJACEM,Ambuja Cements Limited,102.893,104.302,98.735,99.863,4048278,0.0,0.0
1165257000000000000,ADANIENT,Adani Enterprises Limited,13.657,13.992,12.888,12.968,12854850,0.0,0.0
1165343400000000000,AMBUJACEM,Ambuja Cements Limited,100.074,101.237,97.607,98.665,4024513,0.0,0.0
1165343400000000000,ACC,ACC Limited,816.497,844.06,816.497,819.933,677748,0.0,0.0
1165343400000000000,ADANIENT,Adani Enterprises Limited,13.411,13.617,12.334,13.617,107316559,0.0,0.0
1165343400000000000,NDTV,New Delhi Television Limited,233.931,234.927,225.072,227.411,247794,0.0,0.0
1165429800000000000,NDTV,New Delhi Television Limited,228.954,230.049,224.574,227.013,170259,0.0,0.0
1165429800000000000,ACC,ACC Limited,819.719,826.878,806.94,811.307,727234,0.0,0.0
1165429800000000000,ADANIENT,Adani Enterprises Limited,14.149,14.3,13.777,14.3,9817357,0.0,0.0
1165429800000000000,AMBUJACEM,Ambuja Cements Limited,99.369,100.039,97.995,99.334,2939229,0.0,0.0
1165516200000000000,NDTV,New Delhi Television Limited,228.954,228.954,221.04,222.882,172846,0.0,0.0
1165516200000000000,ACC,ACC Limited,819.719,819.719,785.355,791.118,687986,0.0,0.0
1165516200000000000,ADANIENT,Adani Enterprises Limited,14.703,15.017,13.946,14.484,26910222,0.0,0.0
1165516200000000000,AMBUJACEM,Ambuja Cements Limited,99.933,100.497,98.242,99.51,3446106,0.0,0.0
1165775400000000000,NDTV,New Delhi Television Limited,223.977,224.773,212.529,215.067,229228,0.0,0.0
1165775400000000000,ACC,ACC Limited,798.098,798.098,724.646,741.899,1026974,0.0,0.0
1165775400000000000,AMBUJACEM,Ambuja Cements Limited,98.665,99.651,94.718,96.867,4713758,0.0,0.0
1165775400000000000,ADANIENT,Adani Enterprises Limited,14.641,15.21,13.842,15.007,24381018,0.0,0.0
1165861800000000000,AMBUJACEM,Ambuja Cements Limited,95.846,97.607,88.129,92.604,5261191,0.0,0.0
1165861800000000000,NDTV,New Delhi Television Limited,205.163,217.904,182.168,191.077,395419,0.0,0.0
1165861800000000000,ACC,ACC Limited,747.34,754.499,651.479,693.36,1787464,0.0,0.0
1165861800000000000,ADANIENT,Adani Enterprises Limited,15.072,15.441,14.257,14.257,19198400,0.0,0.0
1165948200000000000,ACC,ACC Limited,700.161,729.514,680.116,719.384,1343901,0.0,0.0
1165948200000000000,NDTV,New Delhi Television Limited,194.113,198.045,189.136,197.846,316042,0.0,0.0
1165948200000000000,AMBUJACEM,Ambuja Cements Limited,97.255,97.255,91.793,94.507,5097089,0.0,0.0
1165948200000000000,ADANIENT,Adani Enterprises Limited,13.842,14.881,13.546,14.435,18357546,0.0,0.0
1166034600000000000,AMBUJACEM,Ambuja Cements Limited,95.846,99.405,94.542,97.713,3274469,0.0,0.0
1166034600000000000,NDTV,New Delhi Television Limited,199.14,204.764,196.154,203.371,904199,0.0,0.0
1166034600000000000,ACC,ACC Limited,729.514,742.973,719.491,736.53,924705,0.0,0.0
1166034600000000000,ADANIENT,Adani Enterprises Limited,14.58,14.973,14.518,14.62,8505937,0.0,0.0
1166121000000000000,NDTV,New Delhi Television Limited,207.153,211.285,169.227,203.918,1251176,0.0,0.0
1166121000000000000,ACC,ACC Limited,744.548,767.457,741.684,759.153,783003,0.0,0.0
1166121000000000000,AMBUJACEM,Ambuja Cements Limited,99.686,100.074,96.621,98.77,5746745,0.0,0.0
1166121000000000000,ADANIENT,Adani Enterprises Limited,14.764,14.912,14.149,14.315,8918541,0.0,0.0
1166380200000000000,NDTV,New Delhi Television Limited,204.068,208.049,200.434,206.407,497984,0.0,0.0
1166380200000000000,AMBUJACEM,Ambuja Cements Limited,98.77,99.722,95.317,98.312,2994463,0.0,0.0
1166380200000000000,ACC,ACC Limited,773.149,773.149,725.433,756.003,825719,0.0,0.0
1166380200000000000,ADANIENT,Adani Enterprises Limited,14.364,14.727,14.106,14.586,6298037,0.0,0.0
1166466600000000000,ADANIENT,Adani Enterprises Limited,14.395,14.58,13.857,13.9,5310648,0.0,0.0
1166466600000000000,NDTV,New Delhi Television Limited,206.705,207.452,196.104,202.923,301774,0.0,0.0
1166466600000000000,ACC,ACC Limited,751.743,765.309,719.885,729.514,770572,0.0,0.0
1166466600000000000,AMBUJACEM,Ambuja Cements Limited,98.312,98.805,94.647,95.282,3621144,0.0,0.0
1166553000000000000,NDTV,New Delhi Television Limited,205.063,207.751,201.081,206.108,279318,0.0,0.0
1166553000000000000,AMBUJACEM,Ambuja Cements Limited,96.832,97.079,93.203,94.471,3894813,0.0,0.0
1166553000000000000,ACC,ACC Limited,740.253,756.719,724.503,733.129,823551,0.0,0.0
1166553000000000000,ADANIENT,Adani Enterprises Limited,13.857,14.208,13.266,13.559,5845921,0.0,0.0
1166639400000000000,ACC,ACC Limited,730.23,741.684,716.806,737.353,568022,0.0,0.0
1166639400000000000,ADANIENT,Adani Enterprises Limited,13.602,14.198,13.352,13.663,4883625,0.0,0.0
1166639400000000000,NDTV,New Delhi Television Limited,206.058,207.552,202.574,204.814,155682,0.0,0.0
1166639400000000000,AMBUJACEM,Ambuja Cements Limited,95.141,95.141,92.322,93.485,2295295,0.0,0.0
1166725800000000000,ACC,ACC Limited,708.717,754.177,708.717,751.85,440038,0.0,0.0
1166725800000000000,ADANIENT,Adani Enterprises Limited,13.829,13.958,13.595,13.666,2445720,0.0,0.0
1166725800000000000,NDTV,New Delhi Television Limited,207.054,216.312,203.072,214.072,537778,0.0,0.0
1166725800000000000,AMBUJACEM,Ambuja Cements Limited,94.084,97.22,93.731,96.304,4067628,0.0,0.0
1167071400000000000,ACC,ACC Limited,748.128,767.457,748.128,760.835,453374,0.0,0.0
1167071400000000000,ADANIENT,Adani Enterprises Limited,13.718,14.149,13.657,13.903,2769008,0.0,0.0
1167071400000000000,NDTV,New Delhi Television Limited,216.56,226.465,215.067,225.072,734751,0.0,0.0
1167071400000000000,AMBUJACEM,Ambuja Cements Limited,98.524,98.982,96.057,98.524,1960507,0.0,0.0
1167157800000000000,NDTV,New Delhi Television Limited,228.755,234.927,226.465,228.904,583055,0.0,0.0
1167157800000000000,ADANIENT,Adani Enterprises Limited,14.026,14.598,13.842,14.598,8369189,0.0,0.0
1167157800000000000,AMBUJACEM,Ambuja Cements Limited,98.524,100.708,97.96,99.968,3380691,0.0,0.0
1167157800000000000,ACC,ACC Limited,764.952,776.335,762.446,768.424,415718,0.0,0.0
1167244200000000000,ADANIENT,Adani Enterprises Limited,14.709,14.93,14.109,14.217,6414846,0.0,0.0
1167244200000000000,AMBUJACEM,Ambuja Cements Limited,100.849,102.153,99.827,101.624,4025818,0.0,0.0
1167244200000000000,ACC,ACC Limited,768.424,776.764,763.949,770.321,349280,0.0,0.0
1167244200000000000,NDTV,New Delhi Television Limited,230.945,236.917,228.008,233.931,789254,0.0,0.0
1167330600000000000,ACC,ACC Limited,775.332,786.787,770.321,777.874,463128,0.0,0.0
1167330600000000000,NDTV,New Delhi Television Limited,235.026,240.7,226.316,229.9,420156,0.0,0.0
1167330600000000000,ADANIENT,Adani Enterprises Limited,14.272,14.5,13.965,14.038,2783349,0.0,0.0
1167330600000000000,AMBUJACEM,Ambuja Cements Limited,101.624,101.871,99.052,99.405,1557732,0.0,0.0
1167676200000000000,ADANIENT,Adani Enterprises Limited,14.149,14.472,14.057,14.257,2117578,0.0,0.0
1167676200000000000,ACC,ACC Limited,784.639,785.283,775.404,782.456,261173,0.0,0.0
1167676200000000000,AMBUJACEM,Ambuja Cements Limited,107.121,107.121,99.369,101.906,1262223,0.0,0.0
1167676200000000000,NDTV,New Delhi Television Limited,231.741,248.763,228.008,247.121,912831,0.0,0.0
1167762600000000000,NDTV,New Delhi Television Limited,249.211,272.306,246.872,270.663,2482099,0.0,0.0
1167762600000000000,ACC,ACC Limited,773.185,790.653,763.878,768.603,429012,0.0,0.0
1167762600000000000,AMBUJACEM,Ambuja Cements Limited,103.245,103.844,101.519,102.224,2038376,0.0,0.0
1167762600000000000,ADANIENT,Adani Enterprises Limited,14.395,14.543,13.875,14.171,3567325,0.0,0.0
1167849000000000000,AMBUJACEM,Ambuja Cements Limited,103.598,103.598,100.144,100.532,1481567,0.0,0.0
1167849000000000000,NDTV,New Delhi Television Limited,272.754,296.645,272.256,287.287,3354422,0.0,0.0
1167849000000000000,ACC,ACC Limited,775.69,780.2,761.73,767.314,448277,0.0,0.0
1167849000000000000,ADANIENT,Adani Enterprises Limited,14.238,14.349,13.946,13.986,2319803,0.0,0.0
1167935400000000000,AMBUJACEM,Ambuja Cements Limited,100.426,101.448,96.938,97.466,1838269,0.0,0.0
1167935400000000000,ADANIENT,Adani Enterprises Limited,14.032,14.641,13.903,14.509,7521602,0.0,0.0
1167935400000000000,ACC,ACC Limited,773.184,773.184,748.199,755.072,319430,0.0,0.0
1167935400000000000,NDTV,New Delhi Television Limited,287.387,289.676,273.849,276.984,1323395,0.0,0.0
1168194600000000000,AMBUJACEM,Ambuja Cements Limited,98.524,98.524,95.846,96.374,1728881,0.0,0.0
1168194600000000000,ADANIENT,Adani Enterprises Limited,14.457,14.641,14.223,14.328,4855140,0.0,0.0
1168194600000000000,NDTV,New Delhi Television Limited,276.736,304.011,274.844,298.088,1765748,0.0,0.0
1168194600000000000,ACC,ACC Limited,755.287,758.83,730.266,736.422,311429,0.0,0.0
1168281000000000000,AMBUJACEM,Ambuja Cements Limited,97.607,99.334,96.48,98.03,1630830,0.0,0.0
1168281000000000000,NDTV,New Delhi Television Limited,301.423,308.042,290.722,296.645,1540905,0.0,0.0
1168281000000000000,ADANIENT,Adani Enterprises Limited,14.346,14.481,13.657,13.817,3736681,0.0,0.0
1168281000000000000,ACC,ACC Limited,740.968,746.553,724.61,734.167,507420,0.0,0.0
1168367400000000000,ADANIENT,Adani Enterprises Limited,13.845,13.845,13.479,13.543,2315275,0.0,0.0
1168367400000000000,NDTV,New Delhi Television Limited,296.445,300.626,287.088,289.975,1070302,0.0,0.0
1168367400000000000,ACC,ACC Limited,730.23,740.969,720.207,730.122,515779,0.0,0.0
1168367400000000000,AMBUJACEM,Ambuja Cements Limited,98.665,98.665,91.265,96.057,1397885,0.0,0.0
1168453800000000000,ACC,ACC Limited,733.809,752.817,730.23,750.848,376949,0.0,0.0
1168453800000000000,AMBUJACEM,Ambuja Cements Limited,97.185,99.757,96.092,98.347,3423412,0.0,0.0
1168453800000000000,ADANIENT,Adani Enterprises Limited,13.706,13.903,13.165,13.715,3425462,0.0,0.0
1168453800000000000,NDTV,New Delhi Television Limited,288.631,309.585,287.685,305.056,836316,0.0,0.0
1168540200000000000,NDTV,New Delhi Television Limited,307.594,311.974,301.721,305.106,962433,0.0,0.0
1168540200000000000,ADANIENT,Adani Enterprises Limited,13.842,14.026,13.657,13.851,3908685,0.0,0.0
1168540200000000000,ACC,ACC Limited,746.051,764.916,746.051,762.338,288401,0.0,0.0
1168540200000000000,AMBUJACEM,Ambuja Cements Limited,100.99,100.99,98.665,99.581,2860121,0.0,0.0
1168799400000000000,ADANIENT,Adani Enterprises Limited,13.989,13.995,13.688,13.931,2626428,0.0,0.0
1168799400000000000,AMBUJACEM,Ambuja Cements Limited,100.004,102.576,99.545,101.519,2913453,0.0,0.0
1168799400000000000,ACC,ACC Limited,760.298,781.131,750.991,776.692,332213,0.0,0.0
1168799400000000000,NDTV,New Delhi Television Limited,305.604,324.219,301.622,318.544,1298371,0.0,0.0
1168885800000000000,ADANIENT,Adani Enterprises Limited,14.026,14.026,13.534,13.7,3569791,0.0,0.0
1168885800000000000,NDTV,New Delhi Television Limited,321.929,321.929,310.581,315.807,975649,0.0,0.0
1168885800000000000,AMBUJACEM,Ambuja Cements Limited,101.483,103.386,100.426,101.448,2393008,0.0,0.0
1168885800000000000,ACC,ACC Limited,778.84,790.796,770.321,788.648,465813,0.0,0.0
1168972200000000000,ADANIENT,Adani Enterprises Limited,13.768,14.386,13.663,14.094,11042788,0.0,0.0
1168972200000000000,NDTV,New Delhi Television Limited,318.246,318.246,309.386,311.775,548189,0.0,0.0
1168972200000000000,ACC,ACC Limited,794.662,801.105,778.339,783.673,263635,0.0,0.0
1168972200000000000,AMBUJACEM,Ambuja Cements Limited,101.413,103.034,100.884,101.871,1971258,0.0,0.0
1169058600000000000,ACC,ACC Limited,783.923,793.946,773.972,784.567,227401,0.0,0.0
1169058600000000000,ADANIENT,Adani Enterprises Limited,14.149,14.457,13.537,13.977,5851532,0.0,0.0
1169058600000000000,NDTV,New Delhi Television Limited,311.576,316.952,300.726,307.097,462264,0.0,0.0
1169058600000000000,AMBUJACEM,Ambuja Cements Limited,98.665,107.826,98.665,102.505,1556427,0.0,0.0
1169145000000000000,ACC,ACC Limited,786.787,800.389,776.764,793.874,434434,0.0,0.0
1169145000000000000,ADANIENT,Adani Enterprises Limited,14.623,14.623,13.288,13.678,3674074,0.0,0.0
1169145000000000000,NDTV,New Delhi Television Limited,308.59,314.812,305.902,309.536,418149,0.0,0.0
1169145000000000000,AMBUJACEM,Ambuja Cements Limited,102.893,105.43,100.074,104.972,2774379,0.0,0.0
1169404200000000000,AMBUJACEM,Ambuja Cements Limited,105.36,105.642,102.787,103.492,1661122,0.0,0.0
1169404200000000000,ACC,ACC Limited,795.378,807.548,785.355,798.564,352124,0.0,0.0
1169404200000000000,NDTV,New Delhi Television Limited,320.535,321.979,308.59,318.544,578177,0.0,0.0
1169404200000000000,ADANIENT,Adani Enterprises Limited,13.795,14.026,13.595,13.694,2311452,0.0,0.0
1169490600000000000,ADANIENT,Adani Enterprises Limited,13.599,13.777,13.414,13.494,2611696,0.0,0.0
1169490600000000000,ACC,ACC Limited,783.923,801.892,738.105,742.937,1816771,0.0,0.0
1169490600000000000,AMBUJACEM,Ambuja Cements Limited,102.963,103.069,95.141,96.55,12478326,0.0,0.0
1169490600000000000,NDTV,New Delhi Television Limited,319.54,319.54,306.699,308.689,232460,0.0,0.0
1169577000000000000,ADANIENT,Adani Enterprises Limited,13.835,13.835,13.479,13.552,1968578,0.0,0.0
1169577000000000000,ACC,ACC Limited,748.128,758.83,730.337,735.026,1094870,0.0,0.0
1169577000000000000,NDTV,New Delhi Television Limited,309.585,313.567,303.862,312.223,299802,0.0,0.0
1169577000000000000,AMBUJACEM,Ambuja Cements Limited,99.722,99.722,94.929,97.079,7191419,0.0,0.0
1169663400000000000,AMBUJACEM,Ambuja Cements Limited,97.96,98.453,96.022,97.255,3988816,0.0,0.0
1169663400000000000,ACC,ACC Limited,743.474,753.139,731.017,744.512,721055,0.0,0.0
1169663400000000000,ADANIENT,Adani Enterprises Limited,13.682,13.872,13.537,13.691,2096701,0.0,0.0
1169663400000000000,NDTV,New Delhi Television Limited,310.68,319.54,310.68,317.848,296808,0.0,0.0
1170009000000000000,AMBUJACEM,Ambuja Cements Limited,97.255,97.96,94.295,94.612,4840274,0.0,0.0
1170009000000000000,ACC,ACC Limited,751.958,755.788,739.537,746.23,327113,0.0,0.0
1170009000000000000,ADANIENT,Adani Enterprises Limited,13.78,14.266,13.411,13.62,6221664,0.0,0.0
1170009000000000000,NDTV,New Delhi Television Limited,320.535,331.286,318.047,323.124,561475,0.0,0.0
1170181800000000000,ADANIENT,Adani Enterprises Limited,13.595,14.303,13.595,14.177,10135347,0.0,0.0
1170181800000000000,ACC,ACC Limited,753.139,753.139,728.189,730.516,662476,0.0,0.0
1170181800000000000,AMBUJACEM,Ambuja Cements Limited,95.846,97.396,93.731,96.762,3726442,0.0,0.0
1170181800000000000,NDTV,New Delhi Television Limited,324.069,327.653,314.812,316.305,314505,0.0,0.0
1170268200000000000,ACC,ACC Limited,740.252,753.855,726.722,740.718,1040764,0.0,0.0
1170268200000000000,NDTV,New Delhi Television Limited,317.201,326.409,316.554,322.725,298545,0.0,0.0
1170268200000000000,AMBUJACEM,Ambuja Cements Limited,97.185,99.369,95.916,98.171,2443111,0.0,0.0
1170268200000000000,ADANIENT,Adani Enterprises Limited,14.364,14.872,13.903,14.604,8834248,0.0,0.0
1170354600000000000,NDTV,New Delhi Television Limited,324.517,329.445,320.635,322.029,325616,0.0,0.0
1170354600000000000,ACC,ACC Limited,744.548,757.22,741.899,745.192,478519,0.0,0.0
1170354600000000000,ADANIENT,Adani Enterprises Limited,14.697,15.066,14.641,14.743,7616529,0.0,0.0
1170354600000000000,AMBUJACEM,Ambuja Cements Limited,98.805,101.378,98.805,100.673,5160436,0.0,0.0
1170613800000000000,NDTV,New Delhi Television Limited,323.472,327.205,318.644,321.979,278723,0.0,0.0
1170613800000000000,ADANIENT,Adani Enterprises Limited,14.764,14.826,14.303,14.746,4352436,0.0,0.0
1170613800000000000,AMBUJACEM,Ambuja Cements Limited,101.096,101.836,99.792,100.884,1889444,0.0,0.0
1170613800000000000,ACC,ACC Limited,747.698,750.991,732.914,744.87,334716,0.0,0.0
1170700200000000000,NDTV,New Delhi Television Limited,322.427,332.331,299.83,324.517,448362,0.0,0.0
1170700200000000000,ACC,ACC Limited,747.412,757.434,743.152,747.841,345442,0.0,0.0
1170700200000000000,ADANIENT,Adani Enterprises Limited,14.804,15.484,14.764,15.472,14398976,0.0,0.0
1170700200000000000,AMBUJACEM,Ambuja Cements Limited,100.497,102.188,99.827,100.497,3434907,0.0,0.0
1170786600000000000,NDTV,New Delhi Television Limited,327.504,328.499,321.78,324.069,560467,0.0,0.0
1170786600000000000,ADANIENT,Adani Enterprises Limited,15.502,15.73,14.706,14.804,8341905,0.0,0.0
1170786600000000000,AMBUJACEM,Ambuja Cements Limited,101.378,101.378,99.369,99.792,2081704,0.0,0.0
1170786600000000000,ACC,ACC Limited,750.275,766.383,747.447,760.513,693494,0.0,0.0
1170873000000000000,ADANIENT,Adani Enterprises Limited,14.764,15.053,14.42,14.598,4926163,0.0,0.0
1170873000000000000,NDTV,New Delhi Television Limited,326.508,328.499,319.839,321.879,305639,0.0,0.0
1170873000000000000,ACC,ACC Limited,762.446,769.39,758.866,763.555,488197,0.0,0.0
1170873000000000000,AMBUJACEM,Ambuja Cements Limited,100.074,100.532,99.405,99.898,1405821,0.0,0.0
1170959400000000000,ADANIENT,Adani Enterprises Limited,14.641,14.641,13.869,13.875,5371493,0.0,0.0
1170959400000000000,NDTV,New Delhi Television Limited,324.318,325.513,302.617,308.789,334890,0.0,0.0
1170959400000000000,ACC,ACC Limited,748.128,767.457,737.568,741.004,529382,0.0,0.0
1170959400000000000,AMBUJACEM,Ambuja Cements Limited,100.638,100.884,95.141,97.854,2714150,0.0,0.0
1171218600000000000,NDTV,New Delhi Television Limited,307.595,307.595,284.948,289.328,280845,0.0,0.0
1171218600000000000,ADANIENT,Adani Enterprises Limited,13.842,13.903,12.497,12.919,8446671,0.0,0.0
1171218600000000000,ACC,ACC Limited,741.004,741.004,715.912,727.724,972369,0.0,0.0
1171218600000000000,AMBUJACEM,Ambuja Cements Limited,97.889,98.312,92.04,93.308,5380732,0.0,0.0
1171305000000000000,ADANIENT,Adani Enterprises Limited,12.62,13.626,12.316,13.223,6941703,0.0,0.0
1171305000000000000,ACC,ACC Limited,730.23,733.022,705.531,723.321,624665,0.0,0.0
1171305000000000000,NDTV,New Delhi Television Limited,293.658,303.513,281.713,286.64,582194,0.0,0.0
1171305000000000000,AMBUJACEM,Ambuja Cements Limited,92.709,94.683,89.468,92.146,14078745,0.0,0.0
1171391400000000000,AMBUJACEM,Ambuja Cements Limited,91.088,94.436,89.362,93.062,9521742,0.0,0.0
1171391400000000000,NDTV,New Delhi Television Limited,287.586,293.559,275.939,291.02,279297,0.0,0.0
1171391400000000000,ADANIENT,Adani Enterprises Limited,13.257,14.303,12.888,14.032,10903391,0.0,0.0
1171391400000000000,ACC,ACC Limited,714.623,738.821,705.889,729.8,969485,0.0,0.0
1171477800000000000,ADANIENT,Adani Enterprises Limited,14.235,14.392,13.845,13.952,10359728,0.0,0.0
1171477800000000000,NDTV,New Delhi Television Limited,302.617,312.373,293.658,307.047,476920,0.0,0.0
1171477800000000000,AMBUJACEM,Ambuja Cements Limited,94.436,96.691,94.048,96.374,3072464,0.0,0.0
1171477800000000000,ACC,ACC Limited,738.105,743.832,724.896,728.547,1149253,0.0,0.0
1171823400000000000,NDTV,New Delhi Television Limited,303.613,338.354,303.613,334.721,2002184,0.0,0.0
1171823400000000000,AMBUJACEM,Ambuja Cements Limited,97.044,97.607,92.85,93.449,6062522,0.0,0.0
1171823400000000000,ADANIENT,Adani Enterprises Limited,14.149,14.149,13.497,13.642,8571440,0.0,0.0
1171823400000000000,ACC,ACC Limited,733.738,735.742,724.574,727.223,838965,0.0,0.0
1171909800000000000,NDTV,New Delhi Television Limited,339.001,342.684,321.083,323.472,1104863,0.0,0.0
1171909800000000000,AMBUJACEM,Ambuja Cements Limited,93.731,95.141,91.194,91.582,3615225,0.0,0.0
1171909800000000000,ADANIENT,Adani Enterprises Limited,13.663,13.774,13.352,13.42,3068379,0.0,0.0
1171909800000000000,ACC,ACC Limited,733.809,733.809,717.415,725.791,733129,0.0,0.0
1171996200000000000,ACC,ACC Limited,733.773,733.773,708.752,719.276,552871,0.0,0.0
1171996200000000000,AMBUJACEM,Ambuja Cements Limited,92.185,93.78,91.015,93.0,3208667,0.8,0.0
1171996200000000000,ADANIENT,Adani Enterprises Limited,13.411,13.595,13.288,13.34,2598217,0.0,0.0
1171996200000000000,NDTV,New Delhi Television Limited,325.513,352.489,318.544,343.53,2596813,0.0,0.0
1172082600000000000,ACC,ACC Limited,715.912,721.603,676.966,687.168,1380944,0.0,0.0
1172082600000000000,NDTV,New Delhi Television Limited,343.431,351.295,334.521,338.503,2024497,0.0,0.0
1172082600000000000,ADANIENT,Adani Enterprises Limited,13.411,13.503,13.309,13.411,2927469,0.0,0.0
1172082600000000000,AMBUJACEM,Ambuja Cements Limited,93.284,93.886,82.966,89.277,13762461,0.0,0.0
1172169000000000000,ACC,ACC Limited,698.014,698.014,640.741,654.665,2197598,0.0,0.0
1172169000000000000,ADANIENT,Adani Enterprises Limited,13.349,13.472,12.986,13.106,2327906,0.0,0.0
1172169000000000000,NDTV,New Delhi Television Limited,341.44,343.381,319.042,325.065,713391,0.0,0.0
1172169000000000000,AMBUJACEM,Ambuja Cements Limited,88.639,90.944,84.668,87.363,8034115,0.0,0.0
1172428200000000000,NDTV,New Delhi Television Limited,324.517,331.187,314.563,326.309,443710,0.0,0.0
1172428200000000000,AMBUJACEM,Ambuja Cements Limited,85.803,91.44,85.803,90.376,5536177,0.0,0.0
1172428200000000000,ADANIENT,Adani Enterprises Limited,13.226,13.226,12.765,13.168,2296746,0.0,0.0
1172428200000000000,ACC,ACC Limited,651.408,686.559,651.408,674.782,812545,0.0,0.0
1172514600000000000,ACC,ACC Limited,676.536,690.497,673.136,687.884,571523,0.0,0.0
1172514600000000000,NDTV,New Delhi Television Limited,328.499,331.187,317.897,323.671,552466,0.0,0.0
1172514600000000000,AMBUJACEM,Ambuja Cements Limited,90.766,92.007,88.214,89.1,3978755,0.0,0.0
1172514600000000000,ADANIENT,Adani Enterprises Limited,13.22,13.319,13.011,13.057,2654613,0.0,0.0
1172601000000000000,AMBUJACEM,Ambuja Cements Limited,87.93,87.93,76.23,82.115,14710848,0.0,0.0
1172601000000000000,ADANIENT,Adani Enterprises Limited,12.488,13.011,12.057,12.95,3861345,0.0,0.0
1172601000000000000,ACC,ACC Limited,662.218,668.303,612.104,645.752,2865484,0.0,0.0
1172601000000000000,NDTV,New Delhi Television Limited,308.59,327.504,288.681,317.599,464953,0.0,0.0
1172687400000000000,AMBUJACEM,Ambuja Cements Limited,83.675,84.313,74.669,79.208,17713350,0.0,0.0
1172687400000000000,NDTV,New Delhi Television Limited,319.54,323.323,296.694,315.06,583983,0.0,0.0
1172687400000000000,ADANIENT,Adani Enterprises Limited,13.042,13.165,12.442,12.86,6210025,0.0,0.0
1172687400000000000,ACC,ACC Limited,645.788,655.059,602.869,627.353,1872646,0.0,0.0
1172773800000000000,ACC,ACC Limited,633.582,638.951,608.525,611.711,944848,0.0,0.0
1172773800000000000,ADANIENT,Adani Enterprises Limited,12.95,13.011,12.614,12.682,3795751,0.0,0.0
1172773800000000000,NDTV,New Delhi Television Limited,317.051,335.467,313.567,322.228,795162,0.0,0.0
1172773800000000000,AMBUJACEM,Ambuja Cements Limited,76.584,82.044,76.584,77.861,8914270,0.0,0.0
1173033000000000000,ACC,ACC Limited,614.968,614.968,573.445,580.89,1007467,0.0,0.0
1173033000000000000,AMBUJACEM,Ambuja Cements Limited,75.946,80.307,73.039,79.421,12005451,0.0,0.0
1173033000000000000,NDTV,New Delhi Television Limited,313.468,318.345,291.667,296.744,954601,0.0,0.0
1173033000000000000,ADANIENT,Adani Enterprises Limited,12.365,12.457,11.811,11.916,2732564,0.0,0.0
1173119400000000000,ACC,ACC Limited,587.047,618.547,579.852,610.315,1039298,0.0,0.0
1173119400000000000,AMBUJACEM,Ambuja Cements Limited,80.13,82.257,77.4,80.342,6658120,0.0,0.0
1173119400000000000,NDTV,New Delhi Television Limited,303.613,310.481,283.704,292.464,1158628,0.0,0.0
1173119400000000000,ADANIENT,Adani Enterprises Limited,12.181,12.916,10.876,11.476,12093187,0.0,0.0
1173205800000000000,ADANIENT,Adani Enterprises Limited,11.811,11.916,11.205,11.458,3083985,0.0,0.0
1173205800000000000,NDTV,New Delhi Television Limited,293.907,303.613,265.835,271.46,1245946,0.0,0.0
1173205800000000000,AMBUJACEM,Ambuja Cements Limited,81.335,81.548,70.911,73.606,10796190,0.0,0.0
1173205800000000000,ACC,ACC Limited,618.547,621.411,536.934,580.246,2030485,0.0,0.0
1173292200000000000,ACC,ACC Limited,587.763,602.798,561.31,596.462,1665941,0.0,0.0
1173292200000000000,ADANIENT,Adani Enterprises Limited,11.565,12.018,11.165,11.879,4124297,0.0,0.0
1173292200000000000,NDTV,New Delhi Television Limited,276.735,291.667,266.781,289.477,1269531,0.0,0.0
1173292200000000000,AMBUJACEM,Ambuja Cements Limited,73.039,80.484,73.039,80.023,12244065,0.0,0.0
1173378600000000000,ACC,ACC Limited,601.366,612.104,552.075,559.234,4313281,0.0,0.0
1173378600000000000,ADANIENT,Adani Enterprises Limited,12.039,12.039,11.688,11.845,1754897,0.0,0.0
1173378600000000000,AMBUJACEM,Ambuja Cements Limited,78.18,83.852,75.769,78.038,21467196,0.0,0.0
1173378600000000000,NDTV,New Delhi Television Limited,292.663,295.5,278.776,282.31,701577,0.0,0.0
1173637800000000000,ACC,ACC Limited,558.411,575.521,525.336,534.571,2563541,0.0,0.0
1173637800000000000,NDTV,New Delhi Television Limited,291.667,292.663,277.233,286.441,391577,0.0,0.0
1173637800000000000,ADANIENT,Adani Enterprises Limited,11.873,12.288,11.821,12.101,3008839,0.0,0.0
1173637800000000000,AMBUJACEM,Ambuja Cements Limited,79.066,79.988,73.889,74.74,10539927,0.0,0.0
1173724200000000000,ADANIENT,Adani Enterprises Limited,12.181,12.242,11.996,12.211,4964982,0.0,0.0
1173724200000000000,NDTV,New Delhi Television Limited,277.383,303.314,277.383,300.129,611643,0.0,0.0
1173724200000000000,AMBUJACEM,Ambuja Cements Limited,73.96,77.79,73.429,75.13,10667492,0.0,0.0
1173724200000000000,ACC,ACC Limited,550.536,637.161,527.34,536.468,4106449,0.0,0.0
1173810600000000000,NDTV,New Delhi Television Limited,298.635,298.635,282.31,288.581,522213,0.0,0.0
1173810600000000000,ADANIENT,Adani Enterprises Limited,11.891,11.996,11.535,11.818,2271498,0.0,0.0
1173810600000000000,ACC,ACC Limited,527.519,551.992,512.58,545.673,2654243,15.0,0.0
1173810600000000000,AMBUJACEM,Ambuja Cements Limited,72.968,76.513,70.628,75.272,9832747,0.0,0.0
1173897000000000000,AMBUJACEM,Ambuja Cements Limited,76.017,77.896,74.669,75.201,6891127,0.0,0.0
1173897000000000000,ADANIENT,Adani Enterprises Limited,12.039,12.227,11.888,11.928,5778800,0.0,0.0
1173897000000000000,ACC,ACC Limited,547.901,565.909,531.099,534.605,1580615,0.0,0.0
1173897000000000000,NDTV,New Delhi Television Limited,288.681,304.608,288.681,291.369,706507,0.0,0.0
1173983400000000000,AMBUJACEM,Ambuja Cements Limited,75.875,76.336,72.471,73.606,3798858,0.0,0.0
1173983400000000000,NDTV,New Delhi Television Limited,297.64,297.64,282.26,287.138,493603,0.0,0.0
1173983400000000000,ADANIENT,Adani Enterprises Limited,12.162,12.162,11.759,11.922,3711641,0.0,0.0
1173983400000000000,ACC,ACC Limited,537.454,542.057,522.478,528.286,1211794,0.0,0.0
1174242600000000000,AMBUJACEM,Ambuja Cements Limited,72.329,76.478,71.656,76.052,4384453,0.0,0.0
1174242600000000000,ADANIENT,Adani Enterprises Limited,12.224,12.224,11.953,12.085,3092336,0.0,0.0
1174242600000000000,NDTV,New Delhi Television Limited,288.98,298.038,285.993,295.848,394762,0.0,0.0
1174242600000000000,ACC,ACC Limited,533.291,543.883,526.095,540.121,925696,0.0,0.0
1174329000000000000,AMBUJACEM,Ambuja Cements Limited,75.91,79.562,75.875,78.605,4668910,0.0,0.0
1174329000000000000,ADANIENT,Adani Enterprises Limited,12.128,12.365,11.765,11.947,4813777,0.0,0.0
1174329000000000000,ACC,ACC Limited,544.248,556.595,540.596,547.317,1156582,0.0,0.0
1174329000000000000,NDTV,New Delhi Television Limited,298.436,311.576,295.798,306.101,940066,0.0,0.0
1174415400000000000,AMBUJACEM,Ambuja Cements Limited,78.711,79.421,74.634,75.485,8901939,0.0,0.0
1174415400000000000,ADANIENT,Adani Enterprises Limited,12.051,12.227,11.873,12.156,5334070,0.0,0.0
1174415400000000000,NDTV,New Delhi Television Limited,307.594,312.821,303.812,308.938,588006,0.0,0.0
1174415400000000000,ACC,ACC Limited,549.362,556.668,538.477,549.91,1695976,0.0,0.0
1174501800000000000,ADANIENT,Adani Enterprises Limited,12.583,12.801,12.427,12.676,4484069,0.225,0.0
1174501800000000000,ACC,ACC Limited,551.554,557.763,544.65,550.604,1389079,0.0,0.0
1174501800000000000,AMBUJACEM,Ambuja Cements Limited,75.875,77.541,73.854,76.584,8952391,0.0,0.0
1174501800000000000,NDTV,New Delhi Television Limited,313.567,317.499,305.852,312.074,541642,0.0,0.0
1174588200000000000,NDTV,New Delhi Television Limited,315.608,316.454,306.898,310.929,214654,0.0,0.0
1174588200000000000,ACC,ACC Limited,551.554,570.548,541.473,545.198,1743819,0.0,0.0
1174588200000000000,AMBUJACEM,Ambuja Cements Limited,76.584,78.463,74.102,74.669,7891443,0.0,0.0
1174588200000000000,ADANIENT,Adani Enterprises Limited,12.814,13.032,12.52,12.895,3949996,0.0,0.0
1174847400000000000,AMBUJACEM,Ambuja Cements Limited,74.457,76.159,73.535,73.96,4159746,0.0,0.0
1174847400000000000,NDTV,New Delhi Television Limited,310.68,315.06,304.608,305.902,181546,0.0,0.0
1174847400000000000,ACC,ACC Limited,547.901,551.554,533.692,535.92,620848,0.0,0.0
1174847400000000000,ADANIENT,Adani Enterprises Limited,13.048,13.098,12.804,12.836,3037297,0.0,0.0
1175020200000000000,ACC,ACC Limited,535.372,540.596,528.177,536.724,854941,0.0,0.0
1175020200000000000,ADANIENT,Adani Enterprises Limited,12.739,12.989,12.402,12.533,5016536,0.0,0.0
1175020200000000000,AMBUJACEM,Ambuja Cements Limited,73.748,74.386,72.329,72.471,7092280,0.0,0.0
1175020200000000000,NDTV,New Delhi Television Limited,303.115,306.499,292.165,295.201,221455,0.0,0.0
1175106600000000000,NDTV,New Delhi Television Limited,291.667,304.11,283.704,301.522,425446,0.0,0.0
1175106600000000000,ADANIENT,Adani Enterprises Limited,12.733,13.004,12.52,12.948,1284605,0.0,0.0
1175106600000000000,AMBUJACEM,Ambuja Cements Limited,72.897,75.166,71.798,74.102,9038188,0.0,0.0
1175106600000000000,ACC,ACC Limited,536.213,542.057,531.099,536.76,1459171,0.0,0.0
1175193000000000000,ACC,ACC Limited,539.719,544.943,534.021,537.126,819660,0.0,0.0
1175193000000000000,AMBUJACEM,Ambuja Cements Limited,72.4,76.513,72.4,75.662,4268068,0.0,0.0
1175193000000000000,ADANIENT,Adani Enterprises Limited,13.029,13.16,12.989,13.117,2019702,0.0,0.0
1175193000000000000,NDTV,New Delhi Television Limited,307.445,311.527,303.563,309.536,487927,0.0,0.0
1175452200000000000,ACC,ACC Limited,525.985,533.217,510.169,514.625,637955,0.0,0.0
1175452200000000000,ADANIENT,Adani Enterprises Limited,13.051,13.051,12.489,12.789,917487,0.0,0.0
1175452200000000000,AMBUJACEM,Ambuja Cements Limited,75.875,76.23,72.684,73.57,3630821,0.0,0.0
1175452200000000000,NDTV,New Delhi Television Limited,299.631,303.613,286.192,288.78,538493,0.0,0.0
1175538600000000000,ACC,ACC Limited,517.219,524.524,505.64,514.516,1054327,0.0,0.0
1175538600000000000,ADANIENT,Adani Enterprises Limited,12.801,12.986,12.739,12.92,1461255,0.0,0.0
1175538600000000000,AMBUJACEM,Ambuja Cements Limited,73.748,75.13,73.039,74.847,2691311,0.0,0.0
1175538600000000000,NDTV,New Delhi Television Limited,293.559,295.151,280.22,291.916,514240,0.0,0.0
1175625000000000000,ADANIENT,Adani Enterprises Limited,12.998,13.235,12.833,13.173,2406014,0.0,0.0
1175625000000000000,NDTV,New Delhi Television Limited,296.246,309.436,293.907,306.599,442485,0.0,0.0
1175625000000000000,ACC,ACC Limited,496.764,525.766,495.376,521.858,2941263,0.0,0.0
1175625000000000000,AMBUJACEM,Ambuja Cements Limited,71.656,75.52,71.053,74.279,16008883,0.0,0.0
1175711400000000000,NDTV,New Delhi Television Limited,312.97,321.033,307.147,314.861,741917,0.0,0.0
1175711400000000000,ACC,ACC Limited,522.113,537.637,518.826,527.3,1377973,0.0,0.0
1175711400000000000,ADANIENT,Adani Enterprises Limited,13.426,13.426,13.114,13.21,2625671,0.0,0.0
1175711400000000000,AMBUJACEM,Ambuja Cements Limited,74.457,76.761,73.748,75.13,5653220,0.0,0.0
1176057000000000000,ADANIENT,Adani Enterprises Limited,13.363,13.701,13.304,13.629,2067237,0.0,0.0
1176057000000000000,AMBUJACEM,Ambuja Cements Limited,75.379,77.435,75.379,76.939,3521364,0.0,0.0
1176057000000000000,NDTV,New Delhi Television Limited,316.056,325.413,314.563,322.725,435242,0.0,0.0
1176057000000000000,ACC,ACC Limited,532.56,543.737,530.734,541.801,688120,0.0,0.0
1176143400000000000,NDTV,New Delhi Television Limited,325.961,332.182,321.63,325.811,697953,0.0,0.0
1176143400000000000,ACC,ACC Limited,542.787,550.458,535.847,545.929,929355,0.0,0.0
1176143400000000000,ADANIENT,Adani Enterprises Limited,13.676,13.782,13.526,13.613,2832828,0.0,0.0
1176143400000000000,AMBUJACEM,Ambuja Cements Limited,77.293,79.066,76.939,77.577,3997059,0.0,0.0
1176229800000000000,ADANIENT,Adani Enterprises Limited,13.613,13.754,13.551,13.623,2563417,0.0,0.0
1176229800000000000,ACC,ACC Limited,544.248,545.783,519.776,535.08,759632,0.0,0.0
1176229800000000000,NDTV,New Delhi Television Limited,323.621,330.988,303.613,326.508,363842,0.0,0.0
1176229800000000000,AMBUJACEM,Ambuja Cements Limited,75.946,77.967,75.875,76.478,3537829,0.0,0.0
1176316200000000000,NDTV,New Delhi Television Limited,328.499,328.499,318.544,320.884,217896,0.0,0.0
1176316200000000000,ADANIENT,Adani Enterprises Limited,12.801,13.691,12.801,13.641,3081179,0.0,0.0
1176316200000000000,ACC,ACC Limited,531.829,536.139,526.168,530.624,440844,0.0,0.0
1176316200000000000,AMBUJACEM,Ambuja Cements Limited,75.166,76.655,75.166,75.981,6082136,0.0,0.0
1176402600000000000,ACC,ACC Limited,533.181,547.901,530.368,546.659,822711,0.0,0.0
1176402600000000000,NDTV,New Delhi Television Limited,318.544,331.884,318.544,329.644,522010,0.0,0.0
1176402600000000000,ADANIENT,Adani Enterprises Limited,13.738,13.857,13.613,13.81,2746030,0.0,0.0
1176402600000000000,AMBUJACEM,Ambuja Cements Limited,76.23,77.754,75.733,76.974,6642080,0.0,0.0
1176661800000000000,AMBUJACEM,Ambuja Cements Limited,77.01,80.059,77.01,79.598,5976045,0.0,0.0
1176661800000000000,NDTV,New Delhi Television Limited,333.476,338.254,331.585,336.114,429136,0.0,0.0
1176661800000000000,ADANIENT,Adani Enterprises Limited,14.019,14.05,13.769,13.95,2467015,0.0,0.0
1176661800000000000,ACC,ACC Limited,547.974,577.817,547.974,573.689,991177,0.0,0.0
1176748200000000000,NDTV,New Delhi Television Limited,338.354,338.354,328.997,329.793,144378,0.0,0.0
1176748200000000000,AMBUJACEM,Ambuja Cements Limited,80.13,81.832,79.846,80.661,7353818,0.0,0.0
1176748200000000000,ADANIENT,Adani Enterprises Limited,14.05,14.05,13.426,13.822,2286216,0.0,0.0
1176748200000000000,ACC,ACC Limited,577.123,596.116,571.351,590.784,1948225,0.0,0.0
1176834600000000000,ADANIENT,Adani Enterprises Limited,14.019,14.044,13.788,13.804,2550395,0.0,0.0
1176834600000000000,NDTV,New Delhi Television Limited,335.467,338.951,328.549,330.44,271958,0.0,0.0
1176834600000000000,ACC,ACC Limited,593.194,606.198,593.194,596.336,1319373,0.0,0.0
1176834600000000000,AMBUJACEM,Ambuja Cements Limited,81.158,81.938,79.881,80.236,1898360,0.0,0.0
1176921000000000000,ACC,ACC Limited,594.436,597.577,571.753,576.209,1712027,0.0,0.0
1176921000000000000,AMBUJACEM,Ambuja Cements Limited,81.512,81.654,78.002,80.555,5948100,0.0,0.0
1176921000000000000,ADANIENT,Adani Enterprises Limited,13.769,13.919,13.488,13.841,1509012,0.0,0.0
1176921000000000000,NDTV,New Delhi Television Limited,328.499,331.286,313.816,329.345,330589,0.0,0.0
1177007400000000000,ADANIENT,Adani Enterprises Limited,13.988,14.163,13.813,13.9,999836,0.0,0.0
1177007400000000000,AMBUJACEM,Ambuja Cements Limited,82.044,82.789,81.193,81.902,6393236,0.0,0.0
1177007400000000000,NDTV,New Delhi Television Limited,337.159,350.299,330.49,347.562,893300,0.0,0.0
1177007400000000000,ACC,ACC Limited,583.697,590.71,576.027,578.547,975698,0.0,0.0
1177266600000000000,ADANIENT,Adani Enterprises Limited,14.019,14.032,13.647,13.857,1051195,0.0,0.0
1177266600000000000,NDTV,New Delhi Television Limited,352.39,353.634,338.453,340.345,681891,0.0,0.0
1177266600000000000,AMBUJACEM,Ambuja Cements Limited,82.824,82.824,79.917,81.583,7864206,0.0,0.0
1177266600000000000,ACC,ACC Limited,582.236,589.542,572.812,581.542,943580,0.0,0.0
1177353000000000000,ADANIENT,Adani Enterprises Limited,13.813,14.3,13.676,13.904,2854645,0.0,0.0
1177353000000000000,AMBUJACEM,Ambuja Cements Limited,81.583,84.881,81.087,84.632,6820741,0.0,0.0
1177353000000000000,ACC,ACC Limited,581.542,601.888,576.1,596.81,1023937,0.0,0.0
1177353000000000000,NDTV,New Delhi Television Limited,340.444,350.598,338.553,346.218,325438,0.0,0.0
1177439400000000000,NDTV,New Delhi Television Limited,347.91,357.168,340.992,343.182,687777,0.0,0.0
1177439400000000000,AMBUJACEM,Ambuja Cements Limited,85.093,89.348,82.966,85.377,4663115,0.0,0.0
1177439400000000000,ADANIENT,Adani Enterprises Limited,13.629,14.175,13.432,14.119,5273669,0.0,0.0
1177439400000000000,ACC,ACC Limited,598.308,610.727,593.194,608.572,1010153,0.0,0.0
1177525800000000000,ADANIENT,Adani Enterprises Limited,14.175,14.519,14.05,14.175,5131846,0.0,0.0
1177525800000000000,ACC,ACC Limited,610.106,620.589,603.787,606.965,782417,0.0,0.0
1177525800000000000,AMBUJACEM,Ambuja Cements Limited,85.873,86.086,83.746,84.562,6859220,0.0,0.0
1177525800000000000,NDTV,New Delhi Television Limited,347.413,349.603,338.653,342.137,808771,0.0,0.0
1177612200000000000,ACC,ACC Limited,605.613,609.704,595.386,600.828,762938,0.0,0.0
1177612200000000000,ADANIENT,Adani Enterprises Limited,14.169,14.191,13.616,13.741,1864269,0.0,0.0
1177612200000000000,NDTV,New Delhi Television Limited,347.363,347.363,329.494,331.236,323728,0.0,0.0
1177612200000000000,AMBUJACEM,Ambuja Cements Limited,85.803,85.803,82.434,83.214,2383474,0.0,0.0
1177871400000000000,NDTV,New Delhi Television Limited,328.499,339.349,324.517,335.666,215017,0.0,0.0
1177871400000000000,AMBUJACEM,Ambuja Cements Limited,82.966,84.384,81.938,83.64,1679551,0.0,0.0
1177871400000000000,ADANIENT,Adani Enterprises Limited,13.913,13.929,13.626,13.919,1019878,0.0,0.0
1177871400000000000,ACC,ACC Limited,602.472,614.453,591.916,613.065,375419,0.0,0.0
1178130600000000000,ACC,ACC Limited,619.493,630.451,617.302,622.671,499510,0.0,0.0
1178130600000000000,AMBUJACEM,Ambuja Cements Limited,84.349,87.043,83.604,86.37,5534450,0.0,0.0
1178130600000000000,NDTV,New Delhi Television Limited,338.454,349.105,338.454,342.137,418573,0.0,0.0
1178130600000000000,ADANIENT,Adani Enterprises Limited,14.044,14.113,13.813,13.897,1570849,0.0,0.0
1178217000000000000,NDTV,New Delhi Television Limited,344.426,349.403,337.458,338.802,302047,0.0,0.0
1178217000000000000,ACC,ACC Limited,628.443,642.871,624.68,627.895,636473,0.0,0.0
1178217000000000000,AMBUJACEM,Ambuja Cements Limited,90.766,90.766,84.455,85.271,6751038,0.0,0.0
1178217000000000000,ADANIENT,Adani Enterprises Limited,13.863,13.875,13.688,13.804,1305065,0.0,0.0
1178476200000000000,ADANIENT,Adani Enterprises Limited,13.925,13.988,13.682,13.872,717716,0.0,0.0
1178476200000000000,NDTV,New Delhi Television Limited,343.431,344.327,330.49,331.983,211221,0.0,0.0
1178476200000000000,AMBUJACEM,Ambuja Cements Limited,85.164,86.476,83.994,85.164,5503688,0.0,0.0
1178476200000000000,ACC,ACC Limited,631.913,640.825,623.146,629.904,540470,0.0,0.0
1178562600000000000,ACC,ACC Limited,626.069,654.925,620.955,647.291,2962488,0.0,0.0
1178562600000000000,NDTV,New Delhi Television Limited,332.481,338.453,330.589,333.526,333481,0.0,0.0
1178562600000000000,ADANIENT,Adani Enterprises Limited,13.919,13.925,13.647,13.754,658189,0.0,0.0
1178562600000000000,AMBUJACEM,Ambuja Cements Limited,85.164,86.547,84.562,85.519,4657160,0.0,0.0
1178649000000000000,NDTV,New Delhi Television Limited,335.467,360.154,332.879,354.63,1000472,0.0,0.0
1178649000000000000,ADANIENT,Adani Enterprises Limited,13.738,13.919,13.619,13.85,665339,0.0,0.0
1178649000000000000,AMBUJACEM,Ambuja Cements Limited,86.866,86.866,84.562,85.909,1970096,0.0,0.0
1178649000000000000,ACC,ACC Limited,647.29,649.372,634.104,638.853,506544,0.0,0.0
1178735400000000000,NDTV,New Delhi Television Limited,361.448,370.308,351.892,354.53,1705342,0.0,0.0
1178735400000000000,ACC,ACC Limited,641.921,644.332,635.931,639.145,660135,0.0,0.0
1178735400000000000,AMBUJACEM,Ambuja Cements Limited,86.441,86.795,85.164,85.661,5030728,0.0,0.0
1178735400000000000,ADANIENT,Adani Enterprises Limited,13.816,14.019,13.71,13.804,758675,0.0,0.0
1178821800000000000,AMBUJACEM,Ambuja Cements Limited,84.81,86.228,83.746,84.774,3827368,0.0,0.0
1178821800000000000,ADANIENT,Adani Enterprises Limited,13.488,13.8,13.488,13.729,1215983,0.0,0.0
1178821800000000000,ACC,ACC Limited,626.872,631.913,610.837,621.356,902745,0.0,0.0
1178821800000000000,NDTV,New Delhi Television Limited,348.408,382.253,343.431,378.122,1128040,0.0,0.0
1179081000000000000,ACC,ACC Limited,624.644,638.488,624.644,635.091,359964,0.0,0.0
1179081000000000000,ADANIENT,Adani Enterprises Limited,13.975,14.119,13.738,13.988,577484,0.0,0.0
1179081000000000000,NDTV,New Delhi Television Limited,383.249,391.212,379.018,387.629,723553,0.0,0.0
1179081000000000000,AMBUJACEM,Ambuja Cements Limited,85.377,88.355,85.093,87.717,3411973,0.0,0.0
1179167400000000000,AMBUJACEM,Ambuja Cements Limited,86.512,88.497,86.512,87.504,4979755,0.0,0.0
1179167400000000000,ACC,ACC Limited,634.433,650.176,630.525,639.802,474290,0.0,0.0
1179167400000000000,NDTV,New Delhi Television Limited,387.131,387.131,374.29,379.914,598964,0.0,0.0
1179167400000000000,ADANIENT,Adani Enterprises Limited,14.175,14.3,13.944,14.228,934659,0.0,0.0
1179253800000000000,NDTV,New Delhi Television Limited,378.272,405.398,378.272,402.959,1406872,0.0,0.0
1179253800000000000,ACC,ACC Limited,646.523,646.523,634.141,637.136,199434,0.0,0.0
1179253800000000000,ADANIENT,Adani Enterprises Limited,14.356,14.425,14.21,14.309,949208,0.0,0.0
1179253800000000000,AMBUJACEM,Ambuja Cements Limited,86.193,87.93,86.193,87.185,11244422,0.0,0.0
1179340200000000000,ADANIENT,Adani Enterprises Limited,14.55,14.737,14.431,14.547,1584680,0.0,0.0
1179340200000000000,ACC,ACC Limited,644.332,653.683,637.355,649.044,383545,0.0,0.0
1179340200000000000,AMBUJACEM,Ambuja Cements Limited,87.221,88.639,87.008,87.504,2938412,0.0,0.0
1179340200000000000,NDTV,New Delhi Television Limited,404.153,414.506,400.42,404.253,649384,0.0,0.0
1179426600000000000,NDTV,New Delhi Television Limited,388.226,419.981,388.226,414.257,939090,0.0,0.0
1179426600000000000,ACC,ACC Limited,651.966,662.522,637.026,640.277,560384,0.0,0.0
1179426600000000000,AMBUJACEM,Ambuja Cements Limited,87.221,88.355,83.959,84.562,8505275,0.0,0.0
1179426600000000000,ADANIENT,Adani Enterprises Limited,14.487,15.861,14.487,15.611,13303195,0.0,0.0
1179685800000000000,ADANIENT,Adani Enterprises Limited,15.727,15.842,14.556,14.69,5482783,0.0,0.0
1179685800000000000,ACC,ACC Limited,645.793,650.176,635.638,637.793,190767,0.0,0.0
1179685800000000000,AMBUJACEM,Ambuja Cements Limited,88.639,88.639,83.25,83.994,7111273,0.0,0.0
1179685800000000000,NDTV,New Delhi Television Limited,419.085,423.067,414.606,416.198,562932,0.0,0.0
1179772200000000000,ADANIENT,Adani Enterprises Limited,14.85,15.53,14.244,15.053,7385820,0.0,0.0
1179772200000000000,NDTV,New Delhi Television Limited,417.343,433.569,417.343,426.003,954904,0.0,0.0
1179772200000000000,ACC,ACC Limited,638.488,653.098,635.565,650.578,408802,0.0,0.0
1179772200000000000,AMBUJACEM,Ambuja Cements Limited,83.675,84.03,81.796,82.292,5351899,0.0,0.0
1179858600000000000,ADANIENT,Adani Enterprises Limited,15.062,15.48,14.722,15.199,2754590,0.0,0.0
1179858600000000000,AMBUJACEM,Ambuja Cements Limited,82.612,83.852,80.981,81.442,5996993,0.0,0.0
1179858600000000000,NDTV,New Delhi Television Limited,427.049,434.017,396.986,404.95,1426777,0.0,0.0
1179858600000000000,ACC,ACC Limited,650.578,653.683,631.657,645.61,572089,0.0,0.0
1179945000000000000,ACC,ACC Limited,639.218,646.523,621.685,628.917,282765,0.0,0.0
1179945000000000000,AMBUJACEM,Ambuja Cements Limited,82.257,82.718,80.307,81.548,3226734,0.0,0.0
1179945000000000000,NDTV,New Delhi Television Limited,403.556,407.14,382.253,384.891,1035358,0.0,0.0
1179945000000000000,ADANIENT,Adani Enterprises Limited,15.006,15.243,14.487,14.75,1327208,0.0,0.0
1180031400000000000,ACC,ACC Limited,628.26,628.808,616.571,626.835,277668,0.0,0.0
1180031400000000000,ADANIENT,Adani Enterprises Limited,14.525,14.981,14.362,14.843,1443118,0.0,0.0
1180031400000000000,AMBUJACEM,Ambuja Cements Limited,81.193,81.512,79.704,80.732,3273174,0.0,0.0
1180031400000000000,NDTV,New Delhi Television Limited,378.272,392.208,378.272,388.873,655990,0.0,0.0
1180290600000000000,ACC,ACC Limited,634.104,642.761,630.525,636.661,278712,0.0,0.0
1180290600000000000,AMBUJACEM,Ambuja Cements Limited,80.981,82.966,80.981,82.257,3534766,0.0,0.0
1180290600000000000,NDTV,New Delhi Television Limited,388.226,402.162,388.226,395.393,686588,0.0,0.0
1180290600000000000,ADANIENT,Adani Enterprises Limited,14.999,15.156,14.362,14.762,1934352,0.0,0.0
1180377000000000000,ACC,ACC Limited,636.661,638.488,630.086,635.712,345913,0.0,0.0
1180377000000000000,ADANIENT,Adani Enterprises Limited,13.288,13.288,13.288,13.288,669815,0.0,0.0
1180377000000000000,AMBUJACEM,Ambuja Cements Limited,82.257,82.257,80.91,81.335,3174491,0.0,0.0
1180377000000000000,NDTV,New Delhi Television Limited,394.697,398.181,390.267,394.497,422875,0.0,0.0
1180463400000000000,NDTV,New Delhi Television Limited,394.497,394.896,381.258,383.299,435224,0.0,0.0
1180463400000000000,AMBUJACEM,Ambuja Cements Limited,81.193,82.541,80.52,81.725,3250933,0.0,0.0
1180463400000000000,ADANIENT,Adani Enterprises Limited,12.489,13.738,11.961,13.466,13455274,0.0,0.0
1180463400000000000,ACC,ACC Limited,620.955,643.565,562.366,628.516,352578,0.0,0.0
1180549800000000000,AMBUJACEM,Ambuja Cements Limited,82.115,83.392,79.491,80.413,6386333,0.0,0.0
1180549800000000000,ACC,ACC Limited,629.721,634.835,615.877,621.576,686114,0.0,0.0
1180549800000000000,ADANIENT,Adani Enterprises Limited,13.676,14.815,13.676,14.665,4203058,0.0,0.0
1180549800000000000,NDTV,New Delhi Television Limited,384.244,399.475,378.421,395.095,856450,0.0,0.0
1180636200000000000,NDTV,New Delhi Television Limited,397.882,402.162,385.289,387.728,731207,0.0,0.0
1180636200000000000,AMBUJACEM,Ambuja Cements Limited,81.193,81.902,80.839,81.406,1797616,0.0,0.0
1180636200000000000,ADANIENT,Adani Enterprises Limited,15.112,15.549,14.419,14.887,4137685,0.0,0.0
1180636200000000000,ACC,ACC Limited,635.565,635.565,621.575,622.671,189188,0.0,0.0
1180895400000000000,NDTV,New Delhi Television Limited,388.226,394.896,385.339,386.285,218133,0.0,0.0
1180895400000000000,AMBUJACEM,Ambuja Cements Limited,85.448,85.448,79.988,80.732,2015473,0.0,0.0
1180895400000000000,ADANIENT,Adani Enterprises Limited,14.831,14.987,14.675,14.762,1776557,0.0,0.0
1180895400000000000,ACC,ACC Limited,627.53,629.612,609.266,611.86,295714,0.0,0.0
1180981800000000000,AMBUJACEM,Ambuja Cements Limited,80.839,80.839,79.243,79.669,2734323,0.0,0.0
1180981800000000000,NDTV,New Delhi Television Limited,386.285,400.52,383.348,398.081,475431,0.0,0.0
1180981800000000000,ACC,ACC Limited,616.425,616.425,604.956,610.837,379857,0.0,0.0
1180981800000000000,ADANIENT,Adani Enterprises Limited,14.681,14.987,14.55,14.906,1852577,0.0,0.0
1181068200000000000,AMBUJACEM,Ambuja Cements Limited,82.044,82.044,78.215,78.499,1837202,0.0,0.0
1181068200000000000,ADANIENT,Adani Enterprises Limited,14.831,14.987,14.612,14.737,1566960,0.0,0.0
1181068200000000000,NDTV,New Delhi Television Limited,401.167,407.04,386.235,387.778,708864,0.0,0.0
1181068200000000000,ACC,ACC Limited,611.458,615.768,595.386,600.536,375380,0.0,0.0
1181154600000000000,NDTV,New Delhi Television Limited,388.226,393.701,377.276,382.253,327528,0.0,0.0
1181154600000000000,ADANIENT,Adani Enterprises Limited,14.675,14.856,14.556,14.737,943232,0.0,0.0
1181154600000000000,ACC,ACC Limited,596.117,606.198,585.889,587.642,368182,0.0,0.0
1181154600000000000,AMBUJACEM,Ambuja Cements Limited,78.711,81.016,77.4,77.683,3188961,0.0,0.0
1181241000000000000,NDTV,New Delhi Television Limited,382.253,382.502,373.294,376.231,291045,0.0,0.0
1181241000000000000,ADANIENT,Adani Enterprises Limited,14.612,14.703,14.425,14.54,898580,0.0,0.0
1181241000000000000,ACC,ACC Limited,584.428,585.889,555.207,560.43,853111,0.0,0.0
1181241000000000000,AMBUJACEM,Ambuja Cements Limited,76.584,78.428,76.23,77.541,4630598,0.0,0.0
1181500200000000000,NDTV,New Delhi Television Limited,384.244,384.244,366.326,369.462,301706,0.0,0.0
1181500200000000000,ADANIENT,Adani Enterprises Limited,14.553,14.928,14.553,14.731,1763117,0.0,0.0
1181500200000000000,ACC,ACC Limited,549.143,575.588,549.143,557.617,526167,0.0,0.0
1181500200000000000,AMBUJACEM,Ambuja Cements Limited,77.541,78.57,76.974,77.506,3259309,0.0,0.0
1181586600000000000,ADANIENT,Adani Enterprises Limited,14.556,14.8,14.269,14.678,1493419,0.0,0.0
1181586600000000000,ACC,ACC Limited,564.704,593.048,553.746,588.702,1323675,0.0,0.0
1181586600000000000,AMBUJACEM,Ambuja Cements Limited,77.648,79.314,77.506,78.002,5610288,0.0,0.0
1181586600000000000,NDTV,New Delhi Television Limited,372.797,372.797,359.408,366.874,371568,0.0,0.0
1181673000000000000,NDTV,New Delhi Television Limited,367.322,370.806,360.851,361.896,201047,0.0,0.0
1181673000000000000,AMBUJACEM,Ambuja Cements Limited,78.002,78.641,77.151,77.47,3239795,0.0,0.0
1181673000000000000,ADANIENT,Adani Enterprises Limited,14.675,14.675,14.428,14.528,277122,0.0,0.0
1181673000000000000,ACC,ACC Limited,577.196,598.162,575.771,583.697,756364,0.0,0.0
1181759400000000000,AMBUJACEM,Ambuja Cements Limited,78.002,79.35,77.435,78.605,4917173,0.0,0.0
1181759400000000000,ACC,ACC Limited,591.733,608.499,585.158,602.947,685718,0.0,0.0
1181759400000000000,ADANIENT,Adani Enterprises Limited,14.64,14.796,14.519,14.765,693433,0.0,0.0
1181759400000000000,NDTV,New Delhi Television Limited,366.326,372.249,364.833,370.109,229754,0.0,0.0
1181845800000000000,ADANIENT,Adani Enterprises Limited,14.831,14.909,14.619,14.684,1356163,0.0,0.0
1181845800000000000,ACC,ACC Limited,603.422,612.188,597.87,600.938,339002,0.0,0.0
1181845800000000000,NDTV,New Delhi Television Limited,375.285,382.004,365.43,370.208,272026,0.0,0.0
1181845800000000000,AMBUJACEM,Ambuja Cements Limited,79.279,79.917,77.577,77.931,1986624,0.0,0.0
1182105000000000000,ACC,ACC Limited,602.691,607.732,597.797,602.582,236450,0.0,0.0
1182105000000000000,ADANIENT,Adani Enterprises Limited,14.8,14.987,14.55,14.796,1436437,0.0,0.0
1182105000000000000,AMBUJACEM,Ambuja Cements Limited,78.002,79.775,78.002,78.251,1127274,0.0,0.0
1182105000000000000,NDTV,New Delhi Television Limited,375.982,375.982,363.34,365.032,125271,0.0,0.0
1182191400000000000,ADANIENT,Adani Enterprises Limited,14.778,14.987,14.625,14.928,1143956,0.0,0.0
1182191400000000000,ACC,ACC Limited,602.691,620.224,598.527,617.156,260221,0.0,0.0
1182191400000000000,AMBUJACEM,Ambuja Cements Limited,78.641,80.555,78.002,80.165,1799179,0.0,0.0
1182191400000000000,NDTV,New Delhi Television Limited,365.43,376.281,363.39,375.186,225922,0.0,0.0
1182277800000000000,ACC,ACC Limited,620.589,633.666,615.512,620.809,725791,0.0,0.0
1182277800000000000,AMBUJACEM,Ambuja Cements Limited,74.457,83.994,74.457,83.782,4843741,0.0,0.0
1182277800000000000,NDTV,New Delhi Television Limited,375.335,381.258,372.597,376.33,206174,0.0,0.0
1182277800000000000,ADANIENT,Adani Enterprises Limited,14.925,15.736,14.925,15.265,1917415,0.0,0.0
1182364200000000000,NDTV,New Delhi Television Limited,380.213,386.235,377.276,383.249,388936,0.0,0.0
1182364200000000000,AMBUJACEM,Ambuja Cements Limited,84.952,85.377,82.505,84.916,5557986,0.0,0.0
1182364200000000000,ACC,ACC Limited,626.799,628.917,612.955,624.352,275119,0.0,0.0
1182364200000000000,ADANIENT,Adani Enterprises Limited,15.48,15.549,15.081,15.259,1132330,0.0,0.0
1182450600000000000,AMBUJACEM,Ambuja Cements Limited,84.952,84.952,82.115,82.541,1300134,0.0,0.0
1182450600000000000,ACC,ACC Limited,628.26,631.839,616.79,622.598,228318,0.0,0.0
1182450600000000000,NDTV,New Delhi Television Limited,386.235,400.171,380.262,397.534,1090911,0.0,0.0
1182450600000000000,ADANIENT,Adani Enterprises Limited,15.362,15.487,14.925,15.14,592438,0.0,0.0
1182709800000000000,ADANIENT,Adani Enterprises Limited,15.174,15.549,14.931,15.455,1312724,0.0,0.0
1182709800000000000,NDTV,New Delhi Television Limited,400.022,404.551,393.353,395.642,689879,0.0,0.0
1182709800000000000,ACC,ACC Limited,626.068,631.182,618.836,628.735,237822,0.0,0.0
1182709800000000000,AMBUJACEM,Ambuja Cements Limited,82.541,83.994,81.938,83.64,1820954,0.0,0.0
1182796200000000000,ACC,ACC Limited,631.913,631.913,615.11,618.507,441891,0.0,0.0
1182796200000000000,NDTV,New Delhi Television Limited,398.181,398.181,392.307,395.841,199908,0.0,0.0
1182796200000000000,AMBUJACEM,Ambuja Cements Limited,83.675,83.852,82.08,82.328,1026259,0.0,0.0
1182796200000000000,ADANIENT,Adani Enterprises Limited,15.611,16.298,15.424,15.986,4364950,0.0,0.0
1182882600000000000,ACC,ACC Limited,628.26,628.26,600.573,606.6,793214,0.0,0.0
1182882600000000000,ADANIENT,Adani Enterprises Limited,15.855,16.376,15.677,16.205,3770593,0.0,0.0
1182882600000000000,AMBUJACEM,Ambuja Cements Limited,82.257,83.604,81.619,82.328,1369265,0.0,0.0
1182882600000000000,NDTV,New Delhi Television Limited,397.882,403.108,393.253,395.941,302387,0.0,0.0
1182969000000000000,ACC,ACC Limited,616.206,663.326,616.206,656.751,3220899,0.0,0.0
1182969000000000000,NDTV,New Delhi Television Limited,398.181,421.872,396.19,418.737,2011951,0.0,0.0
1182969000000000000,AMBUJACEM,Ambuja Cements Limited,84.562,90.057,84.172,88.852,16249197,0.0,0.0
1182969000000000000,ADANIENT,Adani Enterprises Limited,16.12,17.422,16.12,16.826,4371200,0.0,0.0
1183055400000000000,NDTV,New Delhi Television Limited,419.483,427.546,414.108,415.949,704977,0.0,0.0
1183055400000000000,ACC,ACC Limited,661.134,686.703,658.249,683.014,1381554,0.0,0.0
1183055400000000000,ADANIENT,Adani Enterprises Limited,16.826,17.641,16.826,17.129,3328812,0.0,0.0
1183055400000000000,AMBUJACEM,Ambuja Cements Limited,90.057,92.114,85.59,88.284,3978345,0.0,0.0
1183314600000000000,NDTV,New Delhi Television Limited,413.112,428.84,413.112,423.415,317334,0.0,0.0
1183314600000000000,AMBUJACEM,Ambuja Cements Limited,87.93,89.206,86.547,86.866,1931780,0.0,0.0
1183314600000000000,ACC,ACC Limited,683.05,695.323,671.435,686.593,1029181,0.0,0.0
1183314600000000000,ADANIENT,Adani Enterprises Limited,17.235,17.547,16.829,16.904,1691338,0.0,0.0
1183401000000000000,AMBUJACEM,Ambuja Cements Limited,87.256,89.135,86.76,88.462,2948249,0.0,0.0
1183401000000000000,ADANIENT,Adani Enterprises Limited,16.985,17.36,16.735,17.279,1161676,0.0,0.0
1183401000000000000,ACC,ACC Limited,686.593,692.547,681.662,686.958,671836,0.0,0.0
1183401000000000000,NDTV,New Delhi Television Limited,426.053,429.04,418.09,420.081,264592,0.0,0.0
1183487400000000000,AMBUJACEM,Ambuja Cements Limited,87.93,92.858,87.93,92.22,6433746,0.0,0.0
1183487400000000000,NDTV,New Delhi Television Limited,422.868,426.153,415.054,419.035,212504,0.0,0.0
1183487400000000000,ACC,ACC Limited,692.547,764.833,687.433,746.716,4585063,0.0,0.0
1183487400000000000,ADANIENT,Adani Enterprises Limited,17.36,17.547,17.119,17.369,1706748,0.0,0.0
1183573800000000000,NDTV,New Delhi Television Limited,422.071,422.071,408.135,417.642,605018,0.0,0.0
1183573800000000000,AMBUJACEM,Ambuja Cements Limited,92.894,92.894,89.1,92.078,3928701,0.0,0.0
1183573800000000000,ADANIENT,Adani Enterprises Limited,17.422,18.009,16.86,17.038,2981594,0.0,0.0
1183573800000000000,ACC,ACC Limited,748.506,756.104,716.655,751.136,2240911,0.0,0.0
1183660200000000000,ACC,ACC Limited,745.146,767.062,738.644,760.414,2054424,0.0,0.0
1183660200000000000,ADANIENT,Adani Enterprises Limited,17.141,17.447,16.739,16.876,1327678,0.0,0.0
1183660200000000000,AMBUJACEM,Ambuja Cements Limited,93.036,94.206,91.121,92.965,3272848,0.0,0.0
1183660200000000000,NDTV,New Delhi Television Limited,416.894,424.673,414.251,415.946,232476,0.8,0.0
1183919400000000000,NDTV,New Delhi Television Limited,415.896,419.886,409.912,414.6,337861,0.0,0.0
1183919400000000000,ACC,ACC Limited,763.409,770.714,738.571,765.528,1372095,0.0,0.0
1183919400000000000,AMBUJACEM,Ambuja Cements Limited,93.461,94.596,92.752,94.17,2902866,0.0,0.0
1183919400000000000,ADANIENT,Adani Enterprises Limited,16.798,17.297,16.798,17.232,829593,0.0,0.0
1184005800000000000,NDTV,New Delhi Television Limited,418.888,427.366,412.904,418.041,423798,0.0,0.0
1184005800000000000,AMBUJACEM,Ambuja Cements Limited,94.17,94.17,91.192,91.901,2327482,0.0,0.0
1184005800000000000,ADANIENT,Adani Enterprises Limited,17.235,17.454,16.985,17.335,750154,0.0,0.0
1184005800000000000,ACC,ACC Limited,759.756,768.45,751.721,756.652,1082725,0.0,0.0
1184092200000000000,ACC,ACC Limited,748.652,791.9,745.876,782.768,1147348,0.0,0.0
1184092200000000000,AMBUJACEM,Ambuja Cements Limited,92.114,94.241,90.412,90.554,5756569,0.0,0.0
1184092200000000000,NDTV,New Delhi Television Limited,417.392,435.744,411.907,433.549,798711,0.0,0.0
1184092200000000000,ADANIENT,Adani Enterprises Limited,17.173,17.791,17.02,17.557,1166295,0.0,0.0
1184178600000000000,ACC,ACC Limited,790.439,793.361,779.481,785.617,483431,0.0,0.0
1184178600000000000,NDTV,New Delhi Television Limited,437.688,450.804,435.843,446.116,891990,0.0,0.0
1184178600000000000,ADANIENT,Adani Enterprises Limited,17.61,18.603,17.297,18.437,3908189,0.0,0.0
1184178600000000000,AMBUJACEM,Ambuja Cements Limited,90.837,92.185,89.171,89.703,2895911,0.0,0.0
1184265000000000000,ADANIENT,Adani Enterprises Limited,18.718,19.664,18.49,19.411,8536522,0.0,0.0
1184265000000000000,NDTV,New Delhi Television Limited,450.654,454.793,440.282,442.177,437920,0.0,0.0
1184265000000000000,AMBUJACEM,Ambuja Cements Limited,90.412,94.028,90.412,91.44,6407539,0.0,0.0
1184265000000000000,ACC,ACC Limited,789.708,820.171,788.978,806.255,1323507,0.0,0.0
1184524200000000000,AMBUJACEM,Ambuja Cements Limited,95.021,95.305,91.546,94.844,3847387,0.0,0.0
1184524200000000000,ADANIENT,Adani Enterprises Limited,19.421,20.22,19.421,19.67,3212903,0.0,0.0
1184524200000000000,NDTV,New Delhi Television Limited,443.523,458.483,434.896,439.184,316807,0.0,0.0
1184524200000000000,ACC,ACC Limited,765.929,824.774,750.844,819.222,907995,0.0,0.0
1184610600000000000,AMBUJACEM,Ambuja Cements Limited,95.517,98.815,94.028,97.467,5930011,0.0,0.0
1184610600000000000,ADANIENT,Adani Enterprises Limited,19.733,19.845,19.239,19.427,2318746,0.0,0.0
1184610600000000000,NDTV,New Delhi Television Limited,441.827,444.321,424.174,427.117,560760,0.0,0.0
1184610600000000000,ACC,ACC Limited,818.93,834.271,804.392,809.944,731483,0.0,0.0
1184697000000000000,ADANIENT,Adani Enterprises Limited,19.358,19.608,19.174,19.442,811312,0.0,0.0
1184697000000000000,NDTV,New Delhi Television Limited,423.875,424.623,399.39,404.925,802239,0.0,0.0
1184697000000000000,AMBUJACEM,Ambuja Cements Limited,97.857,99.878,95.305,98.708,6350151,0.0,0.0
1184697000000000000,ACC,ACC Limited,805.05,836.499,801.397,826.454,1334844,0.0,0.0
1184783400000000000,AMBUJACEM,Ambuja Cements Limited,98.46,98.921,96.226,98.177,3096721,0.0,0.0
1184783400000000000,NDTV,New Delhi Television Limited,404.925,410.91,387.073,389.716,993897,0.0,0.0
1184783400000000000,ADANIENT,Adani Enterprises Limited,19.358,19.97,19.358,19.895,1529981,0.0,0.0
1184783400000000000,ACC,ACC Limited,836.463,846.58,818.199,837.997,1793707,0.0,0.0
1184869800000000000,NDTV,New Delhi Television Limited,380.989,389.965,370.018,372.063,643184,0.0,0.0
1184869800000000000,ADANIENT,Adani Enterprises Limited,20.232,20.351,19.677,20.029,1054013,0.0,0.0
1184869800000000000,AMBUJACEM,Ambuja Cements Limited,99.169,99.524,95.978,96.652,4863478,0.0,0.0
1184869800000000000,ACC,ACC Limited,843.256,846.69,804.319,810.09,847617,0.0,0.0
1185129000000000000,NDTV,New Delhi Television Limited,372.063,388.469,362.039,386.873,870150,0.0,0.0
1185129000000000000,ADANIENT,Adani Enterprises Limited,20.107,20.107,19.296,19.911,1062964,0.0,0.0
1185129000000000000,ACC,ACC Limited,803.588,834.271,799.936,828.865,574677,0.0,0.0
1185129000000000000,AMBUJACEM,Ambuja Cements Limited,96.723,97.503,94.666,95.978,2945969,0.0,0.0
1185215400000000000,ACC,ACC Limited,829.157,832.81,809.615,815.496,556493,0.0,0.0
1185215400000000000,AMBUJACEM,Ambuja Cements Limited,95.766,96.723,94.666,95.092,1956360,0.0,0.0
1185215400000000000,ADANIENT,Adani Enterprises Limited,19.858,20.576,19.739,20.417,1707896,0.0,0.0
1185215400000000000,NDTV,New Delhi Television Limited,390.962,393.955,373.01,374.207,606635,0.0,0.0
1185301800000000000,NDTV,New Delhi Television Limited,370.018,389.965,365.031,382.784,690809,0.0,0.0
1185301800000000000,AMBUJACEM,Ambuja Cements Limited,93.603,93.603,88.71,91.192,5573210,0.0,0.0
1185301800000000000,ADANIENT,Adani Enterprises Limited,19.58,20.726,19.58,20.41,1153481,0.0,0.0
1185301800000000000,ACC,ACC Limited,808.702,808.702,761.948,778.458,1545408,0.0,0.0
1185388200000000000,ADANIENT,Adani Enterprises Limited,20.479,20.607,20.107,20.376,1361826,0.0,0.0
1185388200000000000,ACC,ACC Limited,779.554,788.978,735.649,749.164,1600347,0.0,0.0
1185388200000000000,AMBUJACEM,Ambuja Cements Limited,91.475,91.759,87.965,88.674,4590515,0.0,0.0
1185388200000000000,NDTV,New Delhi Television Limited,388.968,402.931,384.38,399.091,1458847,0.0,0.0
1185474600000000000,ADANIENT,Adani Enterprises Limited,19.795,19.983,19.046,19.23,1516828,0.0,0.0
1185474600000000000,NDTV,New Delhi Television Limited,391.96,391.96,371.215,378.745,561087,0.0,0.0
1185474600000000000,AMBUJACEM,Ambuja Cements Limited,87.93,91.121,85.271,88.745,5920130,0.0,0.0
1185474600000000000,ACC,ACC Limited,745.146,745.146,697.661,730.754,1093383,0.0,0.0
1185733800000000000,NDTV,New Delhi Television Limited,373.06,384.23,373.01,376.301,467563,0.0,0.0
1185733800000000000,ACC,ACC Limited,734.042,796.283,717.385,750.734,761834,0.0,0.0
1185733800000000000,ADANIENT,Adani Enterprises Limited,19.483,19.826,19.233,19.711,1202309,0.0,0.0
1185733800000000000,AMBUJACEM,Ambuja Cements Limited,89.1,94.099,85.873,91.901,5033386,0.0,0.0
1185820200000000000,ACC,ACC Limited,778.02,781.672,756.104,777.18,878304,0.0,0.0
1185820200000000000,NDTV,New Delhi Television Limited,379.992,398.343,373.309,392.658,842524,0.0,0.0
1185820200000000000,AMBUJACEM,Ambuja Cements Limited,91.795,93.957,91.475,93.177,3703055,0.0,0.0
1185820200000000000,ADANIENT,Adani Enterprises Limited,19.951,20.857,19.951,20.716,1885681,0.0,0.0
1185906600000000000,ACC,ACC Limited,774.988,774.988,701.314,706.5,979993,0.0,0.0
1185906600000000000,AMBUJACEM,Ambuja Cements Limited,92.433,92.787,88.781,91.405,4117743,0.0,0.0
1185906600000000000,NDTV,New Delhi Television Limited,385.078,385.078,362.588,367.824,462696,0.0,0.0
1185906600000000000,ADANIENT,Adani Enterprises Limited,20.173,20.545,19.527,19.62,1950428,0.0,0.0
1185993000000000000,AMBUJACEM,Ambuja Cements Limited,90.766,96.191,90.625,92.504,5361368,0.0,0.0
1185993000000000000,ACC,ACC Limited,722.666,746.952,699.045,723.294,1713969,10.0,0.0
1185993000000000000,NDTV,New Delhi Television Limited,366.029,375.404,358.05,359.995,662578,0.0,0.0
1185993000000000000,ADANIENT,Adani Enterprises Limited,19.826,20.351,19.545,20.039,1215970,0.0,0.0
1186079400000000000,ADANIENT,Adani Enterprises Limited,20.282,21.706,20.254,21.328,3382963,0.0,0.0
1186079400000000000,NDTV,New Delhi Television Limited,369.021,376.301,363.535,367.325,341002,0.0,0.0
1186079400000000000,AMBUJACEM,Ambuja Cements Limited,93.913,95.143,92.721,93.299,4305570,2.5,0.0
1186079400000000000,ACC,ACC Limited,734.477,755.884,734.477,741.379,1296513,0.0,0.0
1186338600000000000,NDTV,New Delhi Television Limited,356.055,361.84,350.32,358.598,225689,0.0,0.0
1186338600000000000,AMBUJACEM,Ambuja Cements Limited,92.468,92.468,90.082,91.455,4243577,0.0,0.0
1186338600000000000,ACC,ACC Limited,705.209,730.786,705.209,723.035,1331030,0.0,0.0
1186338600000000000,ADANIENT,Adani Enterprises Limited,20.607,21.856,20.295,21.653,2182129,0.0,0.0
1186425000000000000,ADANIENT,Adani Enterprises Limited,21.794,22.312,21.681,21.9,1522191,0.0,0.0
1186425000000000000,NDTV,New Delhi Television Limited,364.034,373.808,363.037,370.168,458322,0.0,0.0
1186425000000000000,AMBUJACEM,Ambuja Cements Limited,90.371,94.528,90.371,91.745,2286233,0.0,0.0
1186425000000000000,ACC,ACC Limited,733.001,748.133,724.253,729.125,1218654,0.0,0.0
1186511400000000000,NDTV,New Delhi Television Limited,374.207,377.398,370.517,371.863,248655,0.0,0.0
1186511400000000000,ACC,ACC Limited,744.811,761.789,734.477,756.806,1021108,0.0,0.0
1186511400000000000,AMBUJACEM,Ambuja Cements Limited,91.347,93.986,91.347,93.66,2160475,0.0,0.0
1186511400000000000,ADANIENT,Adani Enterprises Limited,21.981,22.418,21.981,22.356,2159777,0.0,0.0
1186597800000000000,AMBUJACEM,Ambuja Cements Limited,94.709,94.817,90.877,91.961,5383730,0.0,0.0
1186597800000000000,NDTV,New Delhi Television Limited,373.21,383.931,361.042,363.186,443428,0.0,0.0
1186597800000000000,ACC,ACC Limited,767.658,774.19,734.92,738.648,614291,0.0,0.0
1186597800000000000,ADANIENT,Adani Enterprises Limited,22.602,23.102,21.731,21.85,1606445,0.0,0.0
1186684200000000000,ACC,ACC Limited,709.379,746.288,701.444,739.902,623720,0.0,0.0
1186684200000000000,AMBUJACEM,Ambuja Cements Limited,90.371,93.082,88.202,91.6,3792161,0.0,0.0
1186684200000000000,ADANIENT,Adani Enterprises Limited,20.988,21.725,19.733,21.513,1078388,0.0,0.0
1186684200000000000,NDTV,New Delhi Television Limited,359.047,359.047,342.092,352.514,286862,0.0,0.0
1186943400000000000,NDTV,New Delhi Television Limited,339.399,365.031,339.399,362.338,192245,0.0,0.0
1186943400000000000,ACC,ACC Limited,749.24,755.736,741.859,746.435,463334,0.0,0.0
1186943400000000000,AMBUJACEM,Ambuja Cements Limited,92.504,95.902,92.504,93.913,4531169,0.0,0.0
1186943400000000000,ADANIENT,Adani Enterprises Limited,21.856,22.356,21.428,21.541,452441,0.0,0.0
1187029800000000000,AMBUJACEM,Ambuja Cements Limited,94.347,94.998,92.757,93.733,4069837,0.0,0.0
1187029800000000000,NDTV,New Delhi Television Limited,362.039,365.53,357.052,358.349,146352,0.0,0.0
1187029800000000000,ADANIENT,Adani Enterprises Limited,21.915,22.106,21.637,21.8,655057,0.0,0.0
1187029800000000000,ACC,ACC Limited,767.547,767.547,727.833,730.712,547452,0.0,0.0
1187202600000000000,ACC,ACC Limited,716.023,756.179,699.045,722.556,932798,0.0,0.0
1187202600000000000,ADANIENT,Adani Enterprises Limited,21.232,21.731,20.295,20.957,1002902,0.0,0.0
1187202600000000000,NDTV,New Delhi Television Limited,344.087,344.087,327.132,337.654,222684,0.0,0.0
1187202600000000000,AMBUJACEM,Ambuja Cements Limited,92.901,94.058,90.009,91.998,5808579,0.0,0.0
1187289000000000000,ACC,ACC Limited,721.928,733.001,683.211,701.776,1484253,0.0,0.0
1187289000000000000,AMBUJACEM,Ambuja Cements Limited,90.877,93.841,89.142,91.528,6628726,0.0,0.0
1187289000000000000,ADANIENT,Adani Enterprises Limited,21.544,21.544,19.67,20.445,1590004,0.0,0.0
1187289000000000000,NDTV,New Delhi Television Limited,330.124,343.638,314.166,333.814,242135,0.0,0.0
1187548200000000000,ADANIENT,Adani Enterprises Limited,20.607,21.544,20.607,20.744,2446999,0.0,0.0
1187548200000000000,NDTV,New Delhi Television Limited,341.593,348.974,336.108,338.651,121716,0.0,0.0
1187548200000000000,ACC,ACC Limited,727.095,736.691,706.057,711.262,709579,0.0,0.0
1187548200000000000,AMBUJACEM,Ambuja Cements Limited,93.986,95.07,91.6,92.395,6078745,0.0,0.0
1187634600000000000,NDTV,New Delhi Television Limited,342.092,342.092,306.487,308.98,222412,0.0,0.0
1187634600000000000,ACC,ACC Limited,723.404,723.404,685.02,690.999,873554,0.0,0.0
1187634600000000000,AMBUJACEM,Ambuja Cements Limited,91.889,93.624,91.202,91.708,4428743,0.0,0.0
1187634600000000000,ADANIENT,Adani Enterprises Limited,21.138,21.169,20.794,20.832,3806777,0.0,0.0
1187721000000000000,ACC,ACC Limited,686.496,706.426,670.404,702.403,853128,0.0,0.0
1187721000000000000,AMBUJACEM,Ambuja Cements Limited,93.986,95.396,91.817,94.13,10464260,0.0,0.0
1187721000000000000,ADANIENT,Adani Enterprises Limited,21.044,21.207,20.607,20.879,6029434,0.0,0.0
1187721000000000000,NDTV,New Delhi Television Limited,312.072,314.166,286.39,306.187,598796,0.0,0.0
1187807400000000000,ACC,ACC Limited,706.057,736.728,706.057,717.794,790897,0.0,0.0
1187807400000000000,NDTV,New Delhi Television Limited,310.875,321.646,296.064,300.652,301683,0.0,0.0
1187807400000000000,AMBUJACEM,Ambuja Cements Limited,101.866,101.866,95.142,96.046,13466979,0.0,0.0
1187807400000000000,ADANIENT,Adani Enterprises Limited,21.188,21.232,19.989,20.566,2559959,0.0,0.0
1187893800000000000,NDTV,New Delhi Television Limited,304.193,321.148,302.447,319.203,402054,0.0,0.0
1187893800000000000,AMBUJACEM,Ambuja Cements Limited,96.914,98.504,95.287,98.034,5760322,0.0,0.0
1187893800000000000,ACC,ACC Limited,730.786,750.901,716.023,745.808,695818,0.0,0.0
1187893800000000000,ADANIENT,Adani Enterprises Limited,20.607,21.107,20.326,21.057,4335930,0.0,0.0
1188153000000000000,NDTV,New Delhi Television Limited,324.19,332.916,324.19,330.473,192320,0.0,0.0
1188153000000000000,AMBUJACEM,Ambuja Cements Limited,98.034,99.047,96.01,96.516,3994101,0.0,0.0
1188153000000000000,ACC,ACC Limited,749.24,766.956,746.361,765.074,545699,0.0,0.0
1188153000000000000,ADANIENT,Adani Enterprises Limited,21.388,21.45,20.982,21.057,6945017,0.0,0.0
1188239400000000000,AMBUJACEM,Ambuja Cements Limited,96.588,97.42,95.793,96.914,4072030,0.0,0.0
1188239400000000000,NDTV,New Delhi Television Limited,335.111,340.945,325.137,336.657,192506,0.0,0.0
1188239400000000000,ADANIENT,Adani Enterprises Limited,21.169,21.232,20.919,21.185,5554380,0.0,0.0
1188239400000000000,ACC,ACC Limited,765.48,772.087,754.407,758.836,421777,0.0,0.0
1188325800000000000,NDTV,New Delhi Television Limited,329.176,345.583,325.137,339.848,262207,0.0,0.0
1188325800000000000,ADANIENT,Adani Enterprises Limited,20.676,21.107,20.67,20.972,5680624,0.0,0.0
1188325800000000000,ACC,ACC Limited,752.931,771.385,738.98,768.174,597496,0.0,0.0
1188325800000000000,AMBUJACEM,Ambuja Cements Limited,96.878,97.528,94.998,96.408,3829732,0.0,0.0
1188412200000000000,ACC,ACC Limited,786.887,797.295,760.46,791.094,1363802,0.0,0.0
1188412200000000000,AMBUJACEM,Ambuja Cements Limited,96.95,97.239,95.829,96.444,3948191,0.0,0.0
1188412200000000000,ADANIENT,Adani Enterprises Limited,20.982,21.232,20.67,20.801,5272234,0.0,0.0
1188412200000000000,NDTV,New Delhi Television Limited,345.084,352.764,341.394,349.323,676359,0.0,0.0
1188498600000000000,ACC,ACC Limited,791.094,795.006,779.099,787.957,440243,0.0,0.0
1188498600000000000,NDTV,New Delhi Television Limited,351.068,358.748,351.068,356.903,165870,0.0,0.0
1188498600000000000,ADANIENT,Adani Enterprises Limited,20.901,21.6,20.794,21.363,6776810,0.0,0.0
1188498600000000000,AMBUJACEM,Ambuja Cements Limited,96.444,97.167,95.974,96.48,1067342,0.0,0.0
1188757800000000000,ACC,ACC Limited,787.477,803.053,781.72,790.799,474969,0.0,0.0
1188757800000000000,ADANIENT,Adani Enterprises Limited,22.356,24.354,21.488,23.892,14519218,0.0,0.0
1188757800000000000,NDTV,New Delhi Television Limited,359.047,367.026,356.055,360.892,159441,0.0,0.0
1188757800000000000,AMBUJACEM,Ambuja Cements Limited,96.878,97.384,95.829,96.914,2096161,0.0,0.0
1188844200000000000,ACC,ACC Limited,798.697,820.104,792.792,810.619,685536,0.0,0.0
1188844200000000000,ADANIENT,Adani Enterprises Limited,24.104,24.104,22.487,22.602,8823340,0.0,0.0
1188844200000000000,NDTV,New Delhi Television Limited,357.052,364.981,354.11,355.357,131895,0.0,0.0
1188844200000000000,AMBUJACEM,Ambuja Cements Limited,97.456,99.408,96.588,98.468,2738581,0.0,0.0
1188930600000000000,ADANIENT,Adani Enterprises Limited,22.793,22.855,21.865,21.959,3558073,0.0,0.0
1188930600000000000,NDTV,New Delhi Television Limited,340.147,360.992,340.147,354.21,120423,0.0,0.0
1188930600000000000,AMBUJACEM,Ambuja Cements Limited,98.902,100.565,98.324,99.516,3736359,0.0,0.0
1188930600000000000,ACC,ACC Limited,816.414,819.366,794.859,803.311,594893,0.0,0.0
1189017000000000000,AMBUJACEM,Ambuja Cements Limited,99.516,102.3,99.047,101.975,3623268,0.0,0.0
1189017000000000000,ADANIENT,Adani Enterprises Limited,21.294,22.449,21.294,22.118,3117154,0.0,0.0
1189017000000000000,ACC,ACC Limited,800.174,823.795,782.458,813.719,862907,0.0,0.0
1189017000000000000,NDTV,New Delhi Television Limited,350.121,376.002,350.121,371.813,429747,0.0,0.0
1189103400000000000,AMBUJACEM,Ambuja Cements Limited,101.938,102.987,100.492,101.143,2638321,0.0,0.0
1189103400000000000,ACC,ACC Limited,817.447,821.839,799.879,803.828,385643,0.0,0.0
1189103400000000000,NDTV,New Delhi Television Limited,383.981,386.973,364.632,368.223,352379,0.0,0.0
1189103400000000000,ADANIENT,Adani Enterprises Limited,22.412,23.042,22.168,22.455,2245883,0.0,0.0
1189362600000000000,NDTV,New Delhi Television Limited,364.034,370.317,355.058,366.128,97390,0.0,0.0
1189362600000000000,ACC,ACC Limited,799.768,813.239,793.53,807.408,440616,0.0,0.0
1189362600000000000,AMBUJACEM,Ambuja Cements Limited,100.492,104.83,100.492,104.36,3261217,0.0,0.0
1189362600000000000,ADANIENT,Adani Enterprises Limited,22.112,23.042,21.925,22.943,1813706,0.0,0.0
1189449000000000000,NDTV,New Delhi Television Limited,369.021,371.963,361.042,363.685,231628,0.0,0.0
1189449000000000000,ACC,ACC Limited,811.247,825.272,804.603,815.749,810394,0.0,0.0
1189449000000000000,AMBUJACEM,Ambuja Cements Limited,104.071,106.023,102.372,103.42,2366885,0.0,0.0
1189449000000000000,ADANIENT,Adani Enterprises Limited,23.036,23.604,22.683,22.752,3363221,0.0,0.0
1189535400000000000,AMBUJACEM,Ambuja Cements Limited,103.565,104.83,101.975,102.589,1766119,0.0,0.0
1189535400000000000,NDTV,New Delhi Television Limited,367.026,371.015,360.094,361.79,88459,0.0,0.0
1189535400000000000,ACC,ACC Limited,818.702,824.533,811.246,813.313,404150,0.0,0.0
1189535400000000000,ADANIENT,Adani Enterprises Limited,23.042,23.042,22.231,22.409,2487267,0.0,0.0
1189621800000000000,AMBUJACEM,Ambuja Cements Limited,102.661,104.83,102.444,104.288,1145398,0.0,0.0
1189621800000000000,ADANIENT,Adani Enterprises Limited,22.48,24.123,22.48,23.87,6392899,0.0,0.0
1189621800000000000,NDTV,New Delhi Television Limited,359.097,368.522,359.097,363.286,82931,0.0,0.0
1189621800000000000,ACC,ACC Limited,824.533,839.26,810.508,833.354,785518,0.0,0.0
1189708200000000000,ACC,ACC Limited,836.122,845.202,813.239,817.262,596834,0.0,0.0
1189708200000000000,ADANIENT,Adani Enterprises Limited,24.042,25.415,24.042,24.488,11226771,0.0,0.0
1189708200000000000,NDTV,New Delhi Television Limited,363.984,376.002,361.042,364.034,264132,0.0,0.0
1189708200000000000,AMBUJACEM,Ambuja Cements Limited,105.011,105.481,102.517,104.469,2974460,0.0,0.0
1189967400000000000,ADANIENT,Adani Enterprises Limited,24.853,26.034,24.744,25.703,7182786,0.0,0.0
1189967400000000000,ACC,ACC Limited,820.104,833.391,778.988,820.363,488001,0.0,0.0
1189967400000000000,AMBUJACEM,Ambuja Cements Limited,104.83,106.24,104.288,105.083,1250077,0.0,0.0
1189967400000000000,NDTV,New Delhi Television Limited,367.824,370.467,361.042,364.533,117826,0.0,0.0
1190053800000000000,AMBUJACEM,Ambuja Cements Limited,105.083,106.24,104.505,105.951,1087779,0.0,0.0
1190053800000000000,ACC,ACC Limited,820.363,833.391,815.675,827.818,407507,0.0,0.0
1190053800000000000,ADANIENT,Adani Enterprises Limited,25.977,29.474,25.915,28.819,20130659,0.0,0.0
1190053800000000000,NDTV,New Delhi Television Limited,356.055,368.721,355.058,365.68,47848,0.0,0.0
1190140200000000000,ADANIENT,Adani Enterprises Limited,28.725,29.974,28.725,29.109,9858290,0.0,0.0
1190140200000000000,ACC,ACC Limited,826.748,867.864,826.748,852.879,1030992,0.0,0.0
1190140200000000000,AMBUJACEM,Ambuja Cements Limited,106.348,107.361,105.372,106.565,4804272,0.0,0.0
1190140200000000000,NDTV,New Delhi Television Limited,373.459,383.383,368.123,378.944,503369,0.0,0.0
1190226600000000000,ADANIENT,Adani Enterprises Limited,29.312,30.536,29.037,29.465,4857502,0.0,0.0
1190226600000000000,AMBUJACEM,Ambuja Cements Limited,106.927,106.927,104.83,105.3,2916779,0.0,0.0
1190226600000000000,ACC,ACC Limited,861.442,865.428,837.968,842.102,885778,0.0,0.0
1190226600000000000,NDTV,New Delhi Television Limited,380.989,384.978,374.007,375.404,200214,0.0,0.0
1190313000000000000,AMBUJACEM,Ambuja Cements Limited,106.276,108.047,103.746,106.818,9711968,0.0,0.0
1190313000000000000,ADANIENT,Adani Enterprises Limited,29.774,30.349,28.912,29.858,5945833,0.0,0.0
1190313000000000000,ACC,ACC Limited,848.893,855.721,832.727,836.639,369620,0.0,0.0
1190313000000000000,NDTV,New Delhi Television Limited,375.404,389.965,375.404,382.236,499756,0.0,0.0
1190572200000000000,ADANIENT,Adani Enterprises Limited,30.099,31.529,29.974,31.292,4109461,0.0,0.0
1190572200000000000,NDTV,New Delhi Television Limited,386.774,393.655,378.097,388.27,286071,0.0,0.0
1190572200000000000,ACC,ACC Limited,855.536,855.536,834.129,839.223,660793,0.0,0.0
1190572200000000000,AMBUJACEM,Ambuja Cements Limited,106.999,107.867,103.854,107.144,2980283,0.0,0.0
1190658600000000000,NDTV,New Delhi Television Limited,391.76,396.947,378.196,383.732,449429,0.0,0.0
1190658600000000000,ADANIENT,Adani Enterprises Limited,31.217,31.91,30.608,31.023,3278054,0.0,0.0
1190658600000000000,AMBUJACEM,Ambuja Cements Limited,107.144,107.144,105.192,106.529,2268618,0.0,0.0
1190658600000000000,ACC,ACC Limited,846.457,863.656,833.022,849.299,704988,0.0,0.0
1190745000000000000,NDTV,New Delhi Television Limited,394.852,394.852,379.992,381.787,104460,0.0,0.0
1190745000000000000,AMBUJACEM,Ambuja Cements Limited,106.276,107.686,105.915,106.71,2886006,0.0,0.0
1190745000000000000,ACC,ACC Limited,852.547,866.683,842.249,855.868,900801,0.0,0.0
1190745000000000000,ADANIENT,Adani Enterprises Limited,31.469,31.847,30.598,30.764,3084559,0.0,0.0
1190831400000000000,AMBUJACEM,Ambuja Cements Limited,106.276,108.373,103.384,104.505,4966748,0.0,0.0
1190831400000000000,NDTV,New Delhi Television Limited,386.923,389.766,375.503,378.246,297531,0.0,0.0
1190831400000000000,ACC,ACC Limited,882.11,904.182,857.123,877.386,1284728,0.0,0.0
1190831400000000000,ADANIENT,Adani Enterprises Limited,30.789,31.435,30.164,30.808,1947531,0.0,0.0
1190917800000000000,ACC,ACC Limited,882.11,897.169,860.925,883.66,619602,0.0,0.0
1190917800000000000,NDTV,New Delhi Television Limited,387.771,387.771,374.157,377.548,129615,0.0,0.0
1190917800000000000,AMBUJACEM,Ambuja Cements Limited,104.505,106.204,103.818,104.469,1886649,0.0,0.0
1190917800000000000,ADANIENT,Adani Enterprises Limited,31.223,36.462,30.904,34.742,16148876,0.0,0.0
1191177000000000000,ADANIENT,Adani Enterprises Limited,35.432,39.903,35.282,38.417,25467313,0.0,0.0
1191177000000000000,ACC,ACC Limited,889.492,905.215,878.567,893.331,775573,0.0,0.0
1191177000000000000,AMBUJACEM,Ambuja Cements Limited,104.469,107.65,103.384,106.999,2126461,0.0,0.0
1191177000000000000,NDTV,New Delhi Television Limited,383.981,394.952,378.994,391.611,695788,0.0,0.0
1191349800000000000,AMBUJACEM,Ambuja Cements Limited,106.276,108.373,104.541,104.83,1877605,0.0,0.0
1191349800000000000,ACC,ACC Limited,904.846,931.051,867.384,906.876,930321,0.0,0.0
1191349800000000000,NDTV,New Delhi Television Limited,397.944,414.899,373.01,397.695,1209220,0.0,0.0
1191349800000000000,ADANIENT,Adani Enterprises Limited,39.338,42.26,38.904,40.399,16369630,0.0,0.0
1191436200000000000,ACC,ACC Limited,958.843,958.843,887.278,898.609,545413,0.0,0.0
1191436200000000000,AMBUJACEM,Ambuja Cements Limited,101.432,108.084,101.432,106.638,2779517,0.0,0.0
1191436200000000000,NDTV,New Delhi Television Limited,393.955,403.928,385.078,394.902,217889,0.0,0.0
1191436200000000000,ADANIENT,Adani Enterprises Limited,40.596,41.801,39.669,40.243,10384820,0.0,0.0
1191522600000000000,ADANIENT,Adani Enterprises Limited,40.59,44.268,40.59,43.906,18241911,0.0,0.0
1191522600000000000,ACC,ACC Limited,902.041,906.249,857.087,869.525,419625,0.0,0.0
1191522600000000000,AMBUJACEM,Ambuja Cements Limited,107.65,107.867,105.192,106.457,2571632,0.0,0.0
1191522600000000000,NDTV,New Delhi Television Limited,374.057,402.931,374.057,382.884,236055,0.0,0.0
1191781800000000000,ACC,ACC Limited,869.525,907.946,809.77,823.168,638203,0.0,0.0
1191781800000000000,AMBUJACEM,Ambuja Cements Limited,106.638,106.999,103.095,104.903,1383163,0.0,0.0
1191781800000000000,NDTV,New Delhi Television Limited,386.873,392.857,352.165,359.247,199829,0.0,0.0
1191781800000000000,ADANIENT,Adani Enterprises Limited,45.023,46.709,40.028,40.549,19432541,0.0,0.0
1191868200000000000,ADANIENT,Adani Enterprises Limited,40.902,44.605,39.216,44.605,11137128,0.0,0.0
1191868200000000000,NDTV,New Delhi Television Limited,361.042,389.367,349.074,386.923,335800,0.0,0.0
1191868200000000000,AMBUJACEM,Ambuja Cements Limited,104.107,108.228,102.119,107.686,1946693,0.0,0.0
1191868200000000000,ACC,ACC Limited,800.248,874.175,800.248,868.27,611630,0.0,0.0
1191954600000000000,NDTV,New Delhi Television Limited,388.968,391.96,375.254,377.698,150621,0.0,0.0
1191954600000000000,ACC,ACC Limited,859.965,907.946,859.965,899.716,619316,0.0,0.0
1191954600000000000,AMBUJACEM,Ambuja Cements Limited,108.445,111.301,106.348,109.53,4724702,0.0,0.0
1191954600000000000,ADANIENT,Adani Enterprises Limited,45.976,48.645,45.148,46.438,13914997,0.0,0.0
1192041000000000000,ACC,ACC Limited,901.303,947.807,895.397,929.943,481446,0.0,0.0
1192041000000000000,NDTV,New Delhi Television Limited,378.994,387.97,369.719,380.49,118805,0.0,0.0
1192041000000000000,AMBUJACEM,Ambuja Cements Limited,109.891,111.518,109.168,110.361,3159031,0.0,0.0
1192041000000000000,ADANIENT,Adani Enterprises Limited,46.834,47.896,43.606,46.491,4464796,0.0,0.0
1192127400000000000,ADANIENT,Adani Enterprises Limited,46.591,46.591,43.525,44.233,5318595,0.0,0.0
1192127400000000000,NDTV,New Delhi Television Limited,380.49,388.419,355.058,363.934,202740,0.0,0.0
1192127400000000000,ACC,ACC Limited,928.615,962.497,913.113,923.522,1076423,0.0,0.0
1192127400000000000,AMBUJACEM,Ambuja Cements Limited,111.301,111.301,106.638,108.011,3854638,0.0,0.0
1192386600000000000,ACC,ACC Limited,930.091,959.618,930.091,952.089,445453,0.0,0.0
1192386600000000000,AMBUJACEM,Ambuja Cements Limited,109.891,110.469,107.18,109.855,2442099,0.0,0.0
1192386600000000000,ADANIENT,Adani Enterprises Limited,47.146,47.146,44.961,45.869,4754680,0.0,0.0
1192386600000000000,NDTV,New Delhi Television Limited,365.081,380.49,364.034,370.068,266212,0.0,0.0
1192473000000000000,ADANIENT,Adani Enterprises Limited,46.522,46.581,44.48,44.777,3840938,0.0,0.0
1192473000000000000,AMBUJACEM,Ambuja Cements Limited,109.891,110.795,108.698,110.469,3494029,0.0,0.0
1192473000000000000,NDTV,New Delhi Television Limited,375.005,381.089,366.278,375.105,674784,0.0,0.0
1192473000000000000,ACC,ACC Limited,930.091,970.691,930.091,939.872,976376,0.0,0.0
1192559400000000000,ADANIENT,Adani Enterprises Limited,40.527,44.012,40.465,43.406,3960226,0.0,0.0
1192559400000000000,NDTV,New Delhi Television Limited,367.126,368.023,318.156,356.654,282523,0.0,0.0
1192559400000000000,AMBUJACEM,Ambuja Cements Limited,106.999,108.445,101.938,107.035,2512937,0.0,0.0
1192559400000000000,ACC,ACC Limited,871.407,907.946,830.439,888.016,773180,0.0,0.0
1192645800000000000,AMBUJACEM,Ambuja Cements Limited,108.445,108.517,104.18,104.903,3854412,0.0,0.0
1192645800000000000,NDTV,New Delhi Television Limited,357.102,388.918,339.1,353.761,567638,0.0,0.0
1192645800000000000,ACC,ACC Limited,913.113,918.281,738.168,766.403,2174310,0.0,0.0
1192645800000000000,ADANIENT,Adani Enterprises Limited,44.336,45.585,40.59,41.451,3835183,0.0,0.0
1192732200000000000,ACC,ACC Limited,775.15,804.603,710.117,731.893,1489697,0.0,0.0
1192732200000000000,ADANIENT,Adani Enterprises Limited,39.341,41.839,37.78,38.354,3078739,0.0,0.0
1192732200000000000,AMBUJACEM,Ambuja Cements Limited,104.107,104.83,100.42,100.926,4916087,0.0,0.0
1192732200000000000,NDTV,New Delhi Television Limited,358.05,363.934,335.111,339.15,209272,0.0,0.0
1192991400000000000,ACC,ACC Limited,712.332,765.332,708.641,749.868,1846611,0.0,0.0
1192991400000000000,ADANIENT,Adani Enterprises Limited,36.546,42.191,35.66,41.976,4581436,0.0,0.0
1192991400000000000,AMBUJACEM,Ambuja Cements Limited,100.492,106.638,99.047,104.939,5331480,0.0,0.0
1192991400000000000,NDTV,New Delhi Television Limited,329.127,341.045,321.148,333.066,130148,0.0,0.0
1193077800000000000,ACC,ACC Limited,767.694,793.53,761.235,787.404,714238,0.0,0.0
1193077800000000000,NDTV,New Delhi Television Limited,343.488,358.548,341.095,353.013,161665,0.0,0.0
1193077800000000000,ADANIENT,Adani Enterprises Limited,43.487,46.175,43.337,46.175,6989917,0.0,0.0
1193077800000000000,AMBUJACEM,Ambuja Cements Limited,105.553,108.011,102.734,104.107,2707358,0.0,0.0
1193164200000000000,NDTV,New Delhi Television Limited,359.047,369.021,349.074,360.443,236103,0.0,0.0
1193164200000000000,ADANIENT,Adani Enterprises Limited,48.358,49.957,45.976,47.159,7116487,0.0,0.0
1193164200000000000,ACC,ACC Limited,793.53,815.675,780.981,795.782,985747,0.0,0.0
1193164200000000000,AMBUJACEM,Ambuja Cements Limited,104.83,106.132,103.059,104.143,1037295,0.0,0.0
1193250600000000000,ADANIENT,Adani Enterprises Limited,48.358,49.769,47.452,49.179,7389943,0.0,0.0
1193250600000000000,AMBUJACEM,Ambuja Cements Limited,104.686,106.276,102.734,105.662,3860241,0.0,0.0
1193250600000000000,NDTV,New Delhi Television Limited,359.047,365.929,355.756,359.895,213514,0.0,0.0
1193250600000000000,ACC,ACC Limited,803.865,808.294,770.647,780.096,567554,0.0,0.0
1193337000000000000,ADANIENT,Adani Enterprises Limited,49.944,53.079,49.02,52.442,9015295,0.0,0.0
1193337000000000000,AMBUJACEM,Ambuja Cements Limited,106.204,106.204,103.384,104.433,850185,0.0,0.0
1193337000000000000,ACC,ACC Limited,794.268,811.985,780.981,797.11,399836,0.0,0.0
1193337000000000000,NDTV,New Delhi Television Limited,357.052,378.894,356.055,376.002,468490,0.0,0.0
1193596200000000000,ADANIENT,Adani Enterprises Limited,53.703,54.318,52.767,53.051,5816849,0.0,0.0
1193596200000000000,AMBUJACEM,Ambuja Cements Limited,104.83,106.602,103.927,104.18,2602864,0.0,0.0
1193596200000000000,NDTV,New Delhi Television Limited,376.002,388.968,370.018,372.013,144860,0.0,0.0
1193596200000000000,ACC,ACC Limited,811.985,825.05,787.182,802.241,474343,0.0,0.0
1193682600000000000,ACC,ACC Limited,819.292,819.292,773.6,789.433,714852,0.0,0.0
1193682600000000000,ADANIENT,Adani Enterprises Limited,53.685,53.685,50.4,50.918,6069715,0.0,0.0
1193682600000000000,NDTV,New Delhi Television Limited,376.999,379.992,334.113,363.735,137934,0.0,0.0
1193682600000000000,AMBUJACEM,Ambuja Cements Limited,102.661,106.132,100.059,104.36,1084563,0.0,0.0
1193769000000000000,NDTV,New Delhi Television Limited,349.672,377.0,349.672,366.278,151102,0.0,0.0
1193769000000000000,ADANIENT,Adani Enterprises Limited,51.205,51.205,48.726,49.691,4230303,0.0,0.0
1193769000000000000,AMBUJACEM,Ambuja Cements Limited,104.83,105.409,103.746,104.65,686357,0.0,0.0
1193769000000000000,ACC,ACC Limited,793.53,804.492,783.934,795.228,443521,0.0,0.0
1193855400000000000,ACC,ACC Limited,811.947,811.984,769.171,777.254,468687,0.0,0.0
1193855400000000000,ADANIENT,Adani Enterprises Limited,50.581,52.176,50.581,51.583,8944860,0.0,0.0
1193855400000000000,AMBUJACEM,Ambuja Cements Limited,104.107,105.481,103.095,104.071,1750664,0.0,0.0
1193855400000000000,NDTV,New Delhi Television Limited,364.034,374.955,348.076,350.62,215533,0.0,0.0
1193941800000000000,ADANIENT,Adani Enterprises Limited,50.097,51.081,49.051,49.604,4724095,0.0,0.0
1193941800000000000,AMBUJACEM,Ambuja Cements Limited,103.818,104.83,101.938,104.613,1459233,0.0,0.0
1193941800000000000,NDTV,New Delhi Television Limited,354.06,354.06,339.1,349.223,272723,0.0,0.0
1193941800000000000,ACC,ACC Limited,761.789,775.076,745.549,762.343,350508,0.0,0.0
1194201000000000000,AMBUJACEM,Ambuja Cements Limited,103.384,105.553,103.384,104.577,867698,0.0,0.0
1194201000000000000,NDTV,New Delhi Television Limited,332.119,359.047,332.119,352.714,111479,0.0,0.0
1194201000000000000,ADANIENT,Adani Enterprises Limited,49.957,50.578,47.833,49.807,5695956,0.0,0.0
1194201000000000000,ACC,ACC Limited,767.694,775.076,738.906,745.365,190888,0.0,0.0
1194287400000000000,AMBUJACEM,Ambuja Cements Limited,103.746,104.83,102.697,104.071,1028295,0.0,0.0
1194287400000000000,NDTV,New Delhi Television Limited,338.402,363.037,338.402,347.129,164664,0.0,0.0
1194287400000000000,ADANIENT,Adani Enterprises Limited,49.957,50.581,49.02,49.76,3321075,0.0,0.0
1194287400000000000,ACC,ACC Limited,751.455,767.694,747.026,753.817,305850,0.0,0.0
1194373800000000000,NDTV,New Delhi Television Limited,349.173,352.764,334.113,336.657,109298,0.0,0.0
1194373800000000000,AMBUJACEM,Ambuja Cements Limited,103.746,107.903,103.384,105.228,1895564,0.0,0.0
1194373800000000000,ADANIENT,Adani Enterprises Limited,49.832,51.767,49.02,49.966,3905958,0.0,0.0
1194373800000000000,ACC,ACC Limited,760.313,773.157,734.477,756.29,345207,0.0,0.0
1194460200000000000,ADANIENT,Adani Enterprises Limited,49.02,51.449,48.77,50.028,2863283,0.0,0.0
1194460200000000000,NDTV,New Delhi Television Limited,335.41,342.99,324.14,333.116,79354,0.0,0.0
1194460200000000000,ACC,ACC Limited,749.24,797.147,736.691,780.871,603534,0.0,0.0
1194460200000000000,AMBUJACEM,Ambuja Cements Limited,104.83,106.855,103.023,106.312,883606,0.0,0.0
1194805800000000000,ADANIENT,Adani Enterprises Limited,48.208,49.157,47.54,48.839,1988829,0.0,0.0
1194805800000000000,ACC,ACC Limited,727.833,763.266,727.464,752.525,263176,0.0,0.0
1194805800000000000,AMBUJACEM,Ambuja Cements Limited,104.107,107.216,103.384,106.348,808884,0.0,0.0
1194805800000000000,NDTV,New Delhi Television Limited,334.113,334.113,324.19,331.321,117542,0.0,0.0
1194892200000000000,NDTV,New Delhi Television Limited,334.113,357.551,330.623,353.163,157430,0.0,0.0
1194892200000000000,AMBUJACEM,Ambuja Cements Limited,106.276,107.397,105.264,105.77,754957,0.0,0.0
1194892200000000000,ACC,ACC Limited,752.931,772.862,746.398,760.313,335964,0.0,0.0
1194892200000000000,ADANIENT,Adani Enterprises Limited,49.02,50.562,48.149,50.275,1713899,0.0,0.0
1194978600000000000,AMBUJACEM,Ambuja Cements Limited,107.65,107.686,105.3,105.915,1918275,0.0,0.0
1194978600000000000,NDTV,New Delhi Television Limited,356.055,366.826,353.063,357.651,298349,0.0,0.0
1194978600000000000,ACC,ACC Limited,767.694,780.243,764.004,771.533,262992,0.0,0.0
1194978600000000000,ADANIENT,Adani Enterprises Limited,50.893,52.792,50.331,52.792,5393819,0.0,0.0
1195065000000000000,ACC,ACC Limited,802.61,802.757,764.742,772.197,376072,0.0,0.0
1195065000000000000,NDTV,New Delhi Television Limited,359.047,368.921,347.179,363.186,298535,0.0,0.0
1195065000000000000,AMBUJACEM,Ambuja Cements Limited,105.951,106.927,104.903,106.312,1022194,0.0,0.0
1195065000000000000,ADANIENT,Adani Enterprises Limited,54.265,54.93,51.83,52.56,2005975,0.0,0.0
1195151400000000000,AMBUJACEM,Ambuja Cements Limited,106.565,107.324,105.409,106.385,2950585,0.0,0.0
1195151400000000000,NDTV,New Delhi Television Limited,357.052,378.396,357.052,361.84,240105,0.0,0.0
1195151400000000000,ACC,ACC Limited,764.742,793.087,761.051,767.104,502314,0.0,0.0
1195151400000000000,ADANIENT,Adani Enterprises Limited,51.58,54.328,51.518,51.977,1202113,0.0,0.0
1195410600000000000,NDTV,New Delhi Television Limited,363.037,391.96,363.037,388.669,654608,0.0,0.0
1195410600000000000,ACC,ACC Limited,777.291,803.865,777.291,800.432,452481,0.0,0.0
1195410600000000000,ADANIENT,Adani Enterprises Limited,53.057,54.577,52.454,54.577,3568799,0.0,0.0
1195410600000000000,AMBUJACEM,Ambuja Cements Limited,106.385,107.397,106.276,106.855,1417106,0.0,0.0
1195497000000000000,ADANIENT,Adani Enterprises Limited,54.259,54.89,53.379,53.953,1547805,0.0,0.0
1195497000000000000,NDTV,New Delhi Television Limited,394.952,396.947,364.034,369.669,407248,0.0,0.0
1195497000000000000,ACC,ACC Limited,804.603,834.868,793.567,801.429,739064,0.0,0.0
1195497000000000000,AMBUJACEM,Ambuja Cements Limited,108.373,109.06,106.638,107.108,2225684,0.0,0.0
1195583400000000000,AMBUJACEM,Ambuja Cements Limited,106.999,107.469,105.336,106.023,1863901,0.0,0.0
1195583400000000000,ACC,ACC Limited,798.697,820.842,777.29,797.627,734106,0.0,0.0
1195583400000000000,ADANIENT,Adani Enterprises Limited,54.203,54.203,51.555,51.839,1312972,0.0,0.0
1195583400000000000,NDTV,New Delhi Television Limited,369.669,377.997,349.123,353.013,154830,0.0,0.0
1195669800000000000,ADANIENT,Adani Enterprises Limited,51.518,52.392,49.957,51.767,1889739,0.0,0.0
1195669800000000000,AMBUJACEM,Ambuja Cements Limited,106.638,107.722,106.276,106.529,1749730,0.0,0.0
1195669800000000000,ACC,ACC Limited,805.599,820.104,782.458,815.232,742332,0.0,0.0
1195669800000000000,NDTV,New Delhi Television Limited,329.725,357.751,329.725,349.822,109398,0.0,0.0
1195756200000000000,AMBUJACEM,Ambuja Cements Limited,106.999,107.469,106.493,106.999,368324,0.0,0.0
1195756200000000000,ADANIENT,Adani Enterprises Limited,50.793,53.335,50.793,53.016,6686671,0.0,0.0
1195756200000000000,ACC,ACC Limited,823.057,833.908,805.341,821.987,299704,0.0,0.0
1195756200000000000,NDTV,New Delhi Television Limited,351.068,359.047,348.076,351.368,48034,0.0,0.0
1196015400000000000,ACC,ACC Limited,829.331,846.272,825.198,833.059,363947,0.0,0.0
1196015400000000000,ADANIENT,Adani Enterprises Limited,55.243,55.243,53.279,53.872,2844350,0.0,0.0
1196015400000000000,AMBUJACEM,Ambuja Cements Limited,106.999,107.975,106.71,107.18,1692058,0.0,0.0
1196015400000000000,NDTV,New Delhi Television Limited,339.2,361.74,339.2,351.218,38151,0.0,0.0
1196101800000000000,ADANIENT,Adani Enterprises Limited,54.015,54.015,51.18,51.18,1968330,0.0,0.0
1196101800000000000,ACC,ACC Limited,839.518,839.518,815.675,820.879,316054,0.0,0.0
1196101800000000000,AMBUJACEM,Ambuja Cements Limited,106.276,108.3,106.276,107.867,8414739,0.0,0.0
1196101800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,141.677,190.437,141.677,176.453,27262365,0.0,0.0
1196101800000000000,NDTV,New Delhi Television Limited,309.329,358.05,309.329,350.37,81824,0.0,0.0
1196188200000000000,ACC,ACC Limited,826.748,829.627,786.96,795.56,446290,0.0,0.0
1196188200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,178.477,181.973,160.933,162.837,21958915,0.0,0.0
1196188200000000000,NDTV,New Delhi Television Limited,335.061,356.005,335.061,345.982,83633,0.0,0.0
1196188200000000000,ADANIENT,Adani Enterprises Limited,51.205,51.205,48.623,48.857,4691200,0.0,0.0
1196188200000000000,AMBUJACEM,Ambuja Cements Limited,108.445,109.493,107.975,108.879,1476077,0.0,0.0
1196274600000000000,NDTV,New Delhi Television Limited,339.15,354.06,339.15,346.381,229787,0.0,0.0
1196274600000000000,ACC,ACC Limited,738.168,819.144,644.088,785.336,690897,0.0,0.0
1196274600000000000,AMBUJACEM,Ambuja Cements Limited,109.891,109.891,108.481,109.421,3336687,0.0,0.0
1196274600000000000,ADANIENT,Adani Enterprises Limited,49.082,49.832,49.02,49.357,2116756,0.0,0.0
1196274600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,166.517,168.173,154.98,163.205,25616715,0.0,0.0
1196361000000000000,AMBUJACEM,Ambuja Cements Limited,109.819,110.325,107.722,108.228,1594614,0.0,0.0
1196361000000000000,ADANIENT,Adani Enterprises Limited,50.206,50.206,48.957,49.894,1857458,0.0,0.0
1196361000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,163.757,176.085,163.757,170.933,23047035,0.0,0.0
1196361000000000000,NDTV,New Delhi Television Limited,337.105,360.044,337.105,352.215,145289,0.0,0.0
1196361000000000000,ACC,ACC Limited,789.839,814.199,788.437,804.898,595662,0.0,0.0
1196620200000000000,ADANIENT,Adani Enterprises Limited,50.562,51.13,48.083,49.75,3281421,0.0,0.0
1196620200000000000,NDTV,New Delhi Television Limited,341.494,362.538,341.494,356.055,338169,0.0,0.0
1196620200000000000,ACC,ACC Limited,814.79,823.426,802.388,806.301,467012,0.0,0.0
1196620200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,172.911,182.948,169.645,180.317,14578850,0.0,0.0
1196620200000000000,AMBUJACEM,Ambuja Cements Limited,109.168,110.542,108.445,109.927,942970,0.0,0.0
1196706600000000000,ACC,ACC Limited,808.294,825.419,799.141,802.204,381956,0.0,0.0
1196706600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,181.559,194.116,179.581,193.012,22742860,0.0,0.0
1196706600000000000,NDTV,New Delhi Television Limited,350.071,384.779,350.071,380.54,749835,0.0,0.0
1196706600000000000,ADANIENT,Adani Enterprises Limited,50.394,50.581,49.035,49.41,1934939,0.0,0.0
1196706600000000000,AMBUJACEM,Ambuja Cements Limited,110.795,116.253,109.746,111.337,3720473,0.0,0.0
1196793000000000000,ACC,ACC Limited,804.455,815.491,802.388,807.113,237031,0.0,0.0
1196793000000000000,AMBUJACEM,Ambuja Cements Limited,111.337,112.06,110.469,111.409,1500192,0.0,0.0
1196793000000000000,NDTV,New Delhi Television Limited,383.981,390.962,378.994,381.139,323237,0.0,0.0
1196793000000000000,ADANIENT,Adani Enterprises Limited,50.144,50.581,49.457,50.075,3587785,0.0,0.0
1196793000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,193.196,202.212,193.196,199.452,13806600,0.0,0.0
1196879400000000000,AMBUJACEM,Ambuja Cements Limited,111.988,114.229,110.325,111.301,1236174,0.0,0.0
1196879400000000000,ADANIENT,Adani Enterprises Limited,50.519,51.83,49.647,49.966,3349364,0.0,0.0
1196879400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,193.38,203.795,193.38,200.575,8619680,0.0,0.0
1196879400000000000,NDTV,New Delhi Television Limited,334.363,388.868,334.363,377.149,191712,0.0,0.0
1196879400000000000,ACC,ACC Limited,808.293,818.628,792.792,797.516,208463,0.0,0.0
1196965800000000000,AMBUJACEM,Ambuja Cements Limited,111.337,112.06,108.445,110.831,968801,0.0,0.0
1196965800000000000,NDTV,New Delhi Television Limited,371.364,383.831,366.029,374.706,84967,0.0,0.0
1196965800000000000,ADANIENT,Adani Enterprises Limited,50.019,51.33,48.458,49.754,2419402,0.0,0.0
1196965800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,202.396,208.597,198.348,202.396,11182820,0.0,0.0
1196965800000000000,ACC,ACC Limited,801.65,811.615,780.981,785.927,430886,0.0,0.0
1197225000000000000,ADANIENT,Adani Enterprises Limited,50.075,50.762,48.77,49.607,3127488,0.0,0.0
1197225000000000000,AMBUJACEM,Ambuja Cements Limited,109.457,111.337,108.517,109.24,414684,0.0,0.0
1197225000000000000,NDTV,New Delhi Television Limited,324.389,384.978,324.389,381.039,204007,0.0,0.0
1197225000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,202.7,204.236,195.322,197.53,5028390,0.0,0.0
1197225000000000000,ACC,ACC Limited,791.906,795.044,781.018,785.558,334057,0.0,0.0
1197311400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,198.91,200.372,191.54,192.46,3990645,0.0,0.0
1197311400000000000,ADANIENT,Adani Enterprises Limited,49.957,52.089,49.707,52.077,6137032,0.0,0.0
1197311400000000000,NDTV,New Delhi Television Limited,386.973,406.82,384.978,395.55,829252,0.0,0.0
1197311400000000000,AMBUJACEM,Ambuja Cements Limited,111.337,111.337,108.373,108.879,1005010,0.0,0.0
1197311400000000000,ACC,ACC Limited,789.581,804.529,786.149,793.641,269394,0.0,0.0
1197397800000000000,ACC,ACC Limited,794.269,800.174,779.505,792.571,327041,0.0,0.0
1197397800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,189.516,195.588,186.941,190.786,3637865,0.0,0.0
1197397800000000000,NDTV,New Delhi Television Limited,351.417,450.056,351.417,447.313,1978845,0.0,0.0
1197397800000000000,ADANIENT,Adani Enterprises Limited,50.587,54.681,50.587,54.549,5023348,0.0,0.0
1197397800000000000,AMBUJACEM,Ambuja Cements Limited,108.445,109.855,107.18,109.168,772183,0.0,0.0
1197484200000000000,ACC,ACC Limited,793.53,800.912,779.505,785.3,279736,0.0,0.0
1197484200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,191.356,211.596,190.823,208.128,15317195,0.0,0.0
1197484200000000000,ADANIENT,Adani Enterprises Limited,55.077,57.278,53.079,57.278,8057971,0.0,0.0
1197484200000000000,AMBUJACEM,Ambuja Cements Limited,108.445,108.807,104.469,105.517,1038268,0.0,0.0
1197484200000000000,NDTV,New Delhi Television Limited,450.704,452.599,430.857,432.951,609319,0.0,0.0
1197570600000000000,AMBUJACEM,Ambuja Cements Limited,106.312,109.53,104.83,108.12,1201223,0.0,0.0
1197570600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,203.344,209.738,202.599,203.684,5345960,0.0,0.0
1197570600000000000,ADANIENT,Adani Enterprises Limited,58.974,59.323,54.415,56.841,6867066,0.0,0.0
1197570600000000000,ACC,ACC Limited,780.981,819.366,775.113,814.273,636467,0.0,0.0
1197570600000000000,NDTV,New Delhi Television Limited,399.34,447.812,399.34,428.214,258263,0.0,0.0
1197829800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,209.756,214.908,187.953,192.138,7024775,0.0,0.0
1197829800000000000,ACC,ACC Limited,820.104,834.056,783.196,788.474,1011967,0.0,0.0
1197829800000000000,AMBUJACEM,Ambuja Cements Limited,108.12,109.493,104.83,106.059,1491850,0.0,0.0
1197829800000000000,ADANIENT,Adani Enterprises Limited,57.325,59.198,54.952,56.507,4659362,0.0,0.0
1197829800000000000,NDTV,New Delhi Television Limited,428.862,441.628,406.92,412.755,362017,0.0,0.0
1197916200000000000,AMBUJACEM,Ambuja Cements Limited,109.132,109.132,104.107,105.336,678636,0.0,0.0
1197916200000000000,ACC,ACC Limited,787.625,795.007,769.835,786.739,517056,0.0,0.0
1197916200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,192.138,192.138,192.138,192.138,0,0.0,0.0
1197916200000000000,NDTV,New Delhi Television Limited,398.941,427.865,391.96,414.251,302712,0.0,0.0
1197916200000000000,ADANIENT,Adani Enterprises Limited,53.709,56.763,53.681,54.646,5869395,0.0,0.0
1198002600000000000,NDTV,New Delhi Television Limited,442.825,442.825,407.917,412.206,130611,0.0,0.0
1198002600000000000,ADANIENT,Adani Enterprises Limited,55.764,56.638,54.34,55.845,2644135,0.0,0.0
1198002600000000000,AMBUJACEM,Ambuja Cements Limited,106.276,106.638,103.42,104.324,1351941,0.0,0.0
1198002600000000000,ACC,ACC Limited,820.104,820.104,755.145,760.977,694730,0.0,0.0
1198002600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,200.74,205.34,192.516,196.306,4228330,0.0,0.0
1198089000000000000,NDTV,New Delhi Television Limited,401.285,442.775,401.285,436.342,507121,0.0,0.0
1198089000000000000,ACC,ACC Limited,750.717,774.929,731.524,737.983,839034,0.0,0.0
1198089000000000000,ADANIENT,Adani Enterprises Limited,56.513,56.513,55.264,56.229,513925,0.0,0.0
1198089000000000000,AMBUJACEM,Ambuja Cements Limited,105.011,105.481,103.927,104.505,787361,0.0,0.0
1198089000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,199.36,199.36,193.38,195.073,3116440,0.0,0.0
1198434600000000000,ACC,ACC Limited,794.047,794.047,735.51,739.459,835831,0.0,0.0
1198434600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,201.476,219.324,199.682,212.847,10304460,0.0,0.0
1198434600000000000,AMBUJACEM,Ambuja Cements Limited,105.228,108.011,104.18,104.65,1230169,0.0,0.0
1198434600000000000,ADANIENT,Adani Enterprises Limited,58.761,59.042,58.761,59.042,695703,0.0,0.0
1198434600000000000,NDTV,New Delhi Television Limited,443.722,450.804,429.859,435.195,443329,0.0,0.0
1198607400000000000,AMBUJACEM,Ambuja Cements Limited,104.83,105.915,104.36,105.445,453036,0.0,0.0
1198607400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,216.196,223.372,211.228,220.778,7335155,0.0,0.0
1198607400000000000,NDTV,New Delhi Television Limited,442.825,480.425,438.835,462.223,1145498,0.0,0.0
1198607400000000000,ADANIENT,Adani Enterprises Limited,61.946,61.996,60.728,61.996,2004174,0.0,0.0
1198607400000000000,ACC,ACC Limited,744.073,755.736,739.017,742.228,507057,0.0,0.0
1198693800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,223.556,228.156,221.532,222.939,4887475,0.0,0.0
1198693800000000000,AMBUJACEM,Ambuja Cements Limited,105.445,107.216,104.83,105.517,1230592,0.0,0.0
1198693800000000000,ADANIENT,Adani Enterprises Limited,64.844,65.096,60.016,65.096,3906989,0.0,0.0
1198693800000000000,ACC,ACC Limited,752.894,752.894,736.691,740.973,712731,0.0,0.0
1198693800000000000,NDTV,New Delhi Television Limited,468.856,471.748,455.94,460.478,653183,0.0,0.0
1198780200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,218.846,234.412,216.196,229.83,5820690,0.0,0.0
1198780200000000000,AMBUJACEM,Ambuja Cements Limited,105.553,108.373,104.83,107.758,1036458,0.0,0.0
1198780200000000000,ADANIENT,Adani Enterprises Limited,66.13,68.353,63.382,68.353,1647965,0.0,0.0
1198780200000000000,ACC,ACC Limited,744.811,750.717,733.739,745.955,140834,0.0,0.0
1198780200000000000,NDTV,New Delhi Television Limited,460.428,464.218,450.006,459.979,211915,0.0,0.0
1199039400000000000,ACC,ACC Limited,750.717,762.527,747.026,756.474,674144,0.0,0.0
1199039400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,232.452,238.276,232.02,233.455,3686245,0.0,0.0
1199039400000000000,AMBUJACEM,Ambuja Cements Limited,108.445,109.096,105.662,106.312,1424351,0.0,0.0
1199039400000000000,ADANIENT,Adani Enterprises Limited,70.214,71.772,70.214,71.772,1260035,0.0,0.0
1199039400000000000,NDTV,New Delhi Television Limited,478.73,478.73,456.888,461.575,372762,0.0,0.0
1199125800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,235.332,242.691,232.517,238.616,2456740,0.0,0.0
1199125800000000000,ADANIENT,Adani Enterprises Limited,74.866,75.363,72.755,75.363,2840553,0.0,0.0
1199125800000000000,AMBUJACEM,Ambuja Cements Limited,105.915,107.722,105.915,107.397,509796,0.0,0.0
1199125800000000000,ACC,ACC Limited,764.004,766.735,746.73,759.095,199990,0.0,0.0
1199125800000000000,NDTV,New Delhi Television Limited,468.756,478.73,461.824,472.396,494231,0.0,0.0
1199212200000000000,NDTV,New Delhi Television Limited,431.754,474.74,431.754,468.856,166491,0.0,0.0
1199212200000000000,AMBUJACEM,Ambuja Cements Limited,107.361,107.722,104.505,106.963,928661,0.0,0.0
1199212200000000000,ADANIENT,Adani Enterprises Limited,78.332,79.131,72.143,79.131,9666830,0.0,0.0
1199212200000000000,ACC,ACC Limited,760.313,765.48,745.549,755.182,406742,0.0,0.0
1199212200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,241.082,243.611,233.676,240.566,3519075,0.0,0.0
1199298600000000000,NDTV,New Delhi Television Limited,461.775,477.632,459.83,469.454,141318,0.0,0.0
1199298600000000000,AMBUJACEM,Ambuja Cements Limited,106.999,106.999,104.396,104.83,1935607,0.0,0.0
1199298600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,240.116,241.9,232.047,234.743,2525290,0.0,0.0
1199298600000000000,ADANIENT,Adani Enterprises Limited,79.681,83.09,78.119,79.471,8934134,0.0,0.0
1199298600000000000,ACC,ACC Limited,750.274,751.824,738.168,743.298,464742,0.0,0.0
1199385000000000000,ADANIENT,Adani Enterprises Limited,80.861,82.428,77.011,79.231,2682758,0.0,0.0
1199385000000000000,NDTV,New Delhi Television Limited,474.74,511.343,463.769,501.17,700017,0.0,0.0
1199385000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,235.295,238.239,226.868,228.22,2753975,0.0,0.0
1199385000000000000,ACC,ACC Limited,752.488,752.488,733.739,737.909,878761,0.0,0.0
1199385000000000000,AMBUJACEM,Ambuja Cements Limited,105.192,106.132,103.24,103.637,1612533,0.0,0.0
1199644200000000000,NDTV,New Delhi Television Limited,499.674,504.561,483.716,489.202,309293,0.0,0.0
1199644200000000000,ADANIENT,Adani Enterprises Limited,75.734,78.994,75.64,78.204,4345703,0.0,0.0
1199644200000000000,AMBUJACEM,Ambuja Cements Limited,103.746,104.36,102.083,103.059,1183489,0.0,0.0
1199644200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,228.156,235.313,223.556,225.81,3154815,0.0,0.0
1199644200000000000,ACC,ACC Limited,738.168,745.549,716.761,739.533,405377,0.0,0.0
1199730600000000000,NDTV,New Delhi Television Limited,493.69,499.674,458.782,467.659,215373,0.0,0.0
1199730600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,228.156,230.916,218.036,221.679,2652495,0.0,0.0
1199730600000000000,ACC,ACC Limited,738.906,743.778,721.67,727.317,1179008,0.0,0.0
1199730600000000000,ADANIENT,Adani Enterprises Limited,78.682,80.492,74.373,76.218,4551151,0.0,0.0
1199730600000000000,AMBUJACEM,Ambuja Cements Limited,101.938,104.469,101.938,102.661,2091936,0.0,0.0
1199817000000000000,AMBUJACEM,Ambuja Cements Limited,102.661,103.167,99.119,102.589,1172279,0.0,0.0
1199817000000000000,NDTV,New Delhi Television Limited,470.751,498.677,467.858,482.519,470193,0.0,0.0
1199817000000000000,ACC,ACC Limited,716.945,732.262,708.641,716.023,922322,0.0,0.0
1199817000000000000,ADANIENT,Adani Enterprises Limited,73.061,76.246,72.449,73.146,4389937,0.0,0.0
1199817000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,220.796,222.636,211.78,217.162,3137535,0.0,0.0
1199903400000000000,ADANIENT,Adani Enterprises Limited,72.443,75.54,69.939,70.439,2722439,0.0,0.0
1199903400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,218.036,220.759,204.236,206.361,2194030,0.0,0.0
1199903400000000000,ACC,ACC Limited,716.096,723.183,690.187,693.029,632935,0.0,0.0
1199903400000000000,NDTV,New Delhi Television Limited,490.698,492.194,441.03,453.048,187042,0.0,0.0
1199903400000000000,AMBUJACEM,Ambuja Cements Limited,103.24,104.83,101.288,102.191,942236,0.0,0.0
1199989800000000000,ACC,ACC Limited,701.259,701.259,655.493,663.391,817249,0.0,0.0
1199989800000000000,NDTV,New Delhi Television Limited,463.769,463.769,433.849,448.211,86122,0.0,0.0
1199989800000000000,AMBUJACEM,Ambuja Cements Limited,101.938,102.191,99.083,100.167,1772295,0.0,0.0
1199989800000000000,ADANIENT,Adani Enterprises Limited,71.812,71.812,66.917,67.014,2575774,0.0,0.0
1199989800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,207.548,207.916,195.588,199.793,3084690,0.0,0.0
1200249000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,199.158,199.158,189.719,190.464,4179580,0.0,0.0
1200249000000000000,ACC,ACC Limited,665.089,665.458,637.998,647.041,645794,0.0,0.0
1200249000000000000,ADANIENT,Adani Enterprises Limited,66.817,66.817,64.016,64.981,1765114,0.0,0.0
1200249000000000000,AMBUJACEM,Ambuja Cements Limited,100.167,100.492,97.998,99.806,2479035,0.0,0.0
1200249000000000000,NDTV,New Delhi Television Limited,450.305,468.756,448.809,462.822,116538,0.0,0.0
1200335400000000000,NDTV,New Delhi Television Limited,466.761,471.748,453.846,457.087,127225,0.0,0.0
1200335400000000000,ADANIENT,Adani Enterprises Limited,67.441,68.231,66.224,68.231,1278003,0.0,0.0
1200335400000000000,AMBUJACEM,Ambuja Cements Limited,99.806,100.492,97.42,99.191,1639961,0.0,0.0
1200335400000000000,ACC,ACC Limited,649.588,665.827,636.559,641.837,1159916,0.0,0.0
1200335400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,192.387,198.477,190.63,193.114,4152465,0.0,0.0
1200421800000000000,NDTV,New Delhi Television Limited,450.804,456.638,443.822,449.357,123349,0.0,0.0
1200421800000000000,AMBUJACEM,Ambuja Cements Limited,98.324,100.239,97.637,98.866,1618766,0.0,0.0
1200421800000000000,ADANIENT,Adani Enterprises Limited,66.192,71.313,65.022,67.822,2367808,0.0,0.0
1200421800000000000,ACC,ACC Limited,612.679,658.409,568.5,632.794,1220336,0.0,0.0
1200421800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,192.46,195.772,183.997,189.59,4080940,0.0,0.0
1200508200000000000,ADANIENT,Adani Enterprises Limited,69.127,70.564,66.82,67.507,1219128,0.0,0.0
1200508200000000000,NDTV,New Delhi Television Limited,460.777,468.257,448.809,460.677,104273,0.0,0.0
1200508200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,193.196,193.84,186.021,187.842,1680015,0.0,0.0
1200508200000000000,ACC,ACC Limited,638.515,649.219,631.133,634.787,559430,0.0,0.0
1200508200000000000,AMBUJACEM,Ambuja Cements Limited,98.324,98.902,94.058,94.781,1935824,0.0,0.0
1200594600000000000,ACC,ACC Limited,643.682,653.205,631.318,639.253,747657,0.0,0.0
1200594600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,185.837,197.244,179.378,183.003,3384270,0.0,0.0
1200594600000000000,NDTV,New Delhi Television Limited,455.79,468.656,439.833,444.67,78953,0.0,0.0
1200594600000000000,ADANIENT,Adani Enterprises Limited,65.943,67.754,64.132,64.353,1271322,0.0,0.0
1200594600000000000,AMBUJACEM,Ambuja Cements Limited,93.986,96.48,93.516,95.612,1402517,0.0,0.0
1200853800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,183.077,184.917,146.406,151.806,788625,0.0,0.0
1200853800000000000,ADANIENT,Adani Enterprises Limited,63.445,63.445,61.006,61.009,2613915,0.0,0.0
1200853800000000000,NDTV,New Delhi Television Limited,447.812,448.809,380.989,390.863,208171,0.0,0.0
1200853800000000000,ACC,ACC Limited,645.159,645.159,494.757,543.956,1016639,0.0,0.0
1200853800000000000,AMBUJACEM,Ambuja Cements Limited,96.155,96.155,78.803,92.034,1158171,0.0,0.0
1200940200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,128.798,149.037,121.447,135.339,2730805,0.0,0.0
1200940200000000000,ADANIENT,Adani Enterprises Limited,57.962,58.074,57.959,57.959,307708,0.0,0.0
1200940200000000000,NDTV,New Delhi Television Limited,379.493,406.92,324.19,387.372,403448,0.0,0.0
1200940200000000000,ACC,ACC Limited,542.553,546.244,448.806,530.706,1022121,0.0,0.0
1200940200000000000,AMBUJACEM,Ambuja Cements Limited,78.803,93.986,78.803,84.153,2506822,0.0,0.0
1201026600000000000,AMBUJACEM,Ambuja Cements Limited,88.13,90.335,79.526,85.093,2591594,0.0,0.0
1201026600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,139.837,162.267,139.837,157.685,2677310,0.0,0.0
1201026600000000000,ACC,ACC Limited,536.316,588.32,513.765,553.995,627344,0.0,0.0
1201026600000000000,NDTV,New Delhi Television Limited,417.841,433.849,380.041,392.309,295732,0.0,0.0
1201026600000000000,ADANIENT,Adani Enterprises Limited,57.959,60.572,55.061,57.921,2281284,0.0,0.0
1201113000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,160.997,172.037,149.405,149.801,2555085,0.0,0.0
1201113000000000000,AMBUJACEM,Ambuja Cements Limited,85.31,88.853,82.454,83.792,1955415,0.0,0.0
1201113000000000000,NDTV,New Delhi Television Limited,407.917,413.602,362.089,378.595,125417,0.0,0.0
1201113000000000000,ADANIENT,Adani Enterprises Limited,59.948,60.697,55.027,55.027,1628301,0.0,0.0
1201113000000000000,ACC,ACC Limited,605.224,605.224,533.548,556.578,539445,0.0,0.0
1201199400000000000,AMBUJACEM,Ambuja Cements Limited,86.756,88.057,83.141,84.768,730177,0.0,0.0
1201199400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,150.877,162.469,150.877,159.286,2020225,0.0,0.0
1201199400000000000,ADANIENT,Adani Enterprises Limited,55.577,57.781,55.577,57.781,1174515,0.0,0.0
1201199400000000000,NDTV,New Delhi Television Limited,392.658,408.815,387.522,398.991,62986,0.0,0.0
1201199400000000000,ACC,ACC Limited,570.604,584.961,556.763,577.616,446451,0.0,0.0
1201458600000000000,ACC,ACC Limited,584.629,598.654,546.982,589.242,225973,0.0,0.0
1201458600000000000,AMBUJACEM,Ambuja Cements Limited,84.768,85.635,81.478,83.358,2696128,0.0,0.0
1201458600000000000,NDTV,New Delhi Television Limited,397.894,409.763,385.976,401.784,71928,0.0,0.0
1201458600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,153.637,153.637,144.106,151.024,2335260,0.0,0.0
1201458600000000000,ADANIENT,Adani Enterprises Limited,58.074,59.198,54.893,56.407,1483228,0.0,0.0
1201545000000000000,ACC,ACC Limited,589.242,602.345,579.683,585.367,294097,0.0,0.0
1201545000000000000,NDTV,New Delhi Television Limited,416.594,416.594,400.088,403.13,55844,0.0,0.0
1201545000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,154.557,158.237,150.886,154.695,1100350,0.0,0.0
1201545000000000000,AMBUJACEM,Ambuja Cements Limited,85.672,85.672,83.141,84.768,2099506,0.0,0.0
1201545000000000000,ADANIENT,Adani Enterprises Limited,59.011,59.074,54.328,56.407,775690,0.0,0.0
1201631400000000000,NDTV,New Delhi Television Limited,399.939,405.673,394.952,398.991,74016,0.0,0.0
1201631400000000000,AMBUJACEM,Ambuja Cements Limited,85.889,86.503,83.864,86.033,1614905,0.0,0.0
1201631400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,156.36,158.973,151.291,152.8,1430950,0.0,0.0
1201631400000000000,ACC,ACC Limited,585.736,594.963,575.254,589.87,452135,0.0,0.0
1201631400000000000,ADANIENT,Adani Enterprises Limited,56.407,57.2,55.077,55.598,551700,0.0,0.0
1201717800000000000,ADANIENT,Adani Enterprises Limited,56.201,56.201,52.82,54.765,1333380,0.0,0.0
1201717800000000000,NDTV,New Delhi Television Limited,398.941,408.865,385.976,405.873,256124,0.0,0.0
1201717800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,152.901,156.379,149.506,154.125,971500,0.0,0.0
1201717800000000000,ACC,ACC Limited,592.011,611.203,552.888,566.987,1311271,0.0,0.0
1201717800000000000,AMBUJACEM,Ambuja Cements Limited,85.31,88.925,84.732,87.298,1680927,0.0,0.0
1201804200000000000,AMBUJACEM,Ambuja Cements Limited,86.756,86.756,82.491,85.889,428191,0.0,0.0
1201804200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,153.021,156.82,150.877,151.862,1021955,0.0,0.0
1201804200000000000,NDTV,New Delhi Television Limited,406.92,416.894,404.925,410.91,133868,0.0,0.0
1201804200000000000,ADANIENT,Adani Enterprises Limited,56.195,56.826,52.027,54.012,691227,0.0,0.0
1201804200000000000,ACC,ACC Limited,575.771,575.771,546.318,557.981,519509,0.0,0.0
1202063400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,156.011,160.519,154.557,157.519,1401150,0.0,0.0
1202063400000000000,ACC,ACC Limited,568.389,571.859,561.783,566.359,490038,0.0,0.0
1202063400000000000,ADANIENT,Adani Enterprises Limited,56.132,56.201,52.891,53.928,1963346,0.0,0.0
1202063400000000000,AMBUJACEM,Ambuja Cements Limited,86.033,90.371,86.033,89.648,600203,0.0,0.0
1202063400000000000,NDTV,New Delhi Television Limited,421.581,421.581,406.92,412.804,55688,0.0,0.0
1202149800000000000,NDTV,New Delhi Television Limited,404.925,426.867,404.925,422.18,57918,0.0,0.0
1202149800000000000,AMBUJACEM,Ambuja Cements Limited,89.648,90.371,87.877,88.853,749841,0.0,0.0
1202149800000000000,ADANIENT,Adani Enterprises Limited,54.952,54.952,53.532,54.321,557089,0.0,0.0
1202149800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,157.501,157.685,152.717,153.508,810465,0.0,0.0
1202149800000000000,ACC,ACC Limited,566.913,581.676,560.934,567.429,596585,0.0,0.0
1202236200000000000,AMBUJACEM,Ambuja Cements Limited,87.66,87.66,83.864,86.792,474679,0.0,0.0
1202236200000000000,ADANIENT,Adani Enterprises Limited,52.308,53.891,51.705,52.264,445656,0.0,0.0
1202236200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,147.749,151.779,143.517,148.577,966300,0.0,0.0
1202236200000000000,NDTV,New Delhi Television Limited,404.028,417.891,404.028,411.707,60042,0.0,0.0
1202236200000000000,ACC,ACC Limited,560.122,573.556,540.339,564.625,285831,0.0,0.0
1202322600000000000,ACC,ACC Limited,568.389,591.605,564.625,570.345,558639,0.0,0.0
1202322600000000000,AMBUJACEM,Ambuja Cements Limited,87.479,90.009,84.623,85.202,773338,0.0,0.0
1202322600000000000,ADANIENT,Adani Enterprises Limited,54.765,54.877,51.518,52.295,735971,0.0,0.0
1202322600000000000,NDTV,New Delhi Television Limited,405.075,420.783,405.025,409.114,208512,0.0,0.0
1202322600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,151.797,152.717,145.725,146.507,1064660,0.0,0.0
1202409000000000000,NDTV,New Delhi Television Limited,412.705,413.503,407.917,409.812,136472,0.0,0.0
1202409000000000000,AMBUJACEM,Ambuja Cements Limited,85.672,86.575,82.346,84.406,1195296,0.0,0.0
1202409000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,149.037,152.717,140.785,144.263,1425125,0.0,0.0
1202409000000000000,ADANIENT,Adani Enterprises Limited,51.205,52.517,49.682,49.682,1449642,0.0,0.0
1202409000000000000,ACC,ACC Limited,573.63,582.857,557.759,575.734,580198,0.0,0.0
1202668200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,144.437,144.437,127.878,130.858,1119775,0.0,0.0
1202668200000000000,ACC,ACC Limited,577.985,580.2,537.755,544.731,395465,0.0,0.0
1202668200000000000,AMBUJACEM,Ambuja Cements Limited,84.406,85.129,82.093,83.25,1165322,0.0,0.0
1202668200000000000,NDTV,New Delhi Television Limited,403.928,413.902,391.96,397.096,342097,0.0,0.0
1202668200000000000,ADANIENT,Adani Enterprises Limited,50.206,50.206,47.2,47.2,110533,0.0,0.0
1202754600000000000,ACC,ACC Limited,546.17,553.404,524.837,530.373,450454,0.0,0.0
1202754600000000000,ADANIENT,Adani Enterprises Limited,44.973,46.522,44.842,44.842,1535279,0.0,0.0
1202754600000000000,AMBUJACEM,Ambuja Cements Limited,83.864,83.936,80.286,81.731,2900090,0.0,0.0
1202754600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,133.398,135.228,120.628,125.357,1517045,0.0,0.0
1202754600000000000,NDTV,New Delhi Television Limited,389.117,402.731,389.117,393.207,200583,0.0,0.0
1202841000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,150.123,150.123,122.174,123.453,214900,0.0,0.0
1202841000000000000,AMBUJACEM,Ambuja Cements Limited,80.43,84.659,80.43,84.226,707402,0.0,0.0
1202841000000000000,ACC,ACC Limited,539.601,549.714,536.648,545.801,602102,0.0,0.0
1202841000000000000,ADANIENT,Adani Enterprises Limited,42.6,46.959,42.6,43.531,5682477,0.0,0.0
1202841000000000000,NDTV,New Delhi Television Limited,398.941,398.941,385.976,388.27,72328,0.0,0.0
1202927400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,125.118,131.374,125.118,130.601,1345160,0.0,0.0
1202927400000000000,ACC,ACC Limited,558.055,566.913,548.828,555.988,870125,0.0,0.0
1202927400000000000,AMBUJACEM,Ambuja Cements Limited,81.017,88.893,81.017,84.918,840269,1.0,0.0
1202927400000000000,ADANIENT,Adani Enterprises Limited,42.775,45.648,42.775,44.855,1819187,0.0,0.0
1202927400000000000,NDTV,New Delhi Television Limited,398.842,407.917,392.309,401.784,86349,0.0,0.0
1203013800000000000,ACC,ACC Limited,553.626,563.812,547.167,560.232,600751,0.0,0.0
1203013800000000000,ADANIENT,Adani Enterprises Limited,44.336,47.1,44.024,45.679,1223760,0.0,0.0
1203013800000000000,NDTV,New Delhi Television Limited,408.865,408.865,389.067,399.689,49672,0.0,0.0
1203013800000000000,AMBUJACEM,Ambuja Cements Limited,85.392,85.392,83.496,84.554,1220073,0.0,0.0
1203013800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,128.798,140.518,125.348,134.088,1765245,0.0,0.0
1203273000000000000,NDTV,New Delhi Television Limited,408.915,411.857,400.238,402.432,31712,0.0,0.0
1203273000000000000,ADANIENT,Adani Enterprises Limited,46.21,46.21,44.03,44.764,2468451,0.0,0.0
1203273000000000000,AMBUJACEM,Ambuja Cements Limited,84.59,85.21,83.132,84.189,335027,0.0,0.0
1203273000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,135.238,142.597,135.238,141.972,1712900,0.0,0.0
1203273000000000000,ACC,ACC Limited,568.168,572.08,553.884,558.535,302444,0.0,0.0
1203359400000000000,NDTV,New Delhi Television Limited,405.923,419.487,400.338,414.949,128844,0.0,0.0
1203359400000000000,AMBUJACEM,Ambuja Cements Limited,83.861,85.247,83.861,84.59,1888428,0.0,0.0
1203359400000000000,ACC,ACC Limited,564.661,590.165,561.007,583.078,872585,0.0,0.0
1203359400000000000,ADANIENT,Adani Enterprises Limited,45.585,46.332,44.461,44.914,753912,0.0,0.0
1203359400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,143.333,144.787,139.874,140.555,687060,0.0,0.0
1203445800000000000,NDTV,New Delhi Television Limited,417.791,417.791,400.936,409.015,25751,0.0,0.0
1203445800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,137.997,139.837,132.478,134.704,987445,0.0,0.0
1203445800000000000,ADANIENT,Adani Enterprises Limited,44.524,45.585,43.4,44.074,386259,0.0,0.0
1203445800000000000,ACC,ACC Limited,583.226,586.105,561.008,566.544,396778,0.0,0.0
1203445800000000000,AMBUJACEM,Ambuja Cements Limited,84.955,85.247,83.059,84.627,1429025,0.0,0.0
1203532200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,140.205,140.205,134.336,135.716,627790,0.0,0.0
1203532200000000000,ACC,ACC Limited,575.771,579.462,566.913,576.435,183949,0.0,0.0
1203532200000000000,AMBUJACEM,Ambuja Cements Limited,84.955,87.872,84.736,87.434,683517,0.0,0.0
1203532200000000000,NDTV,New Delhi Television Limited,419.836,419.836,405.923,407.568,15092,0.0,0.0
1203532200000000000,ADANIENT,Adani Enterprises Limited,43.712,45.211,43.712,44.027,893583,0.0,0.0
1203618600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,133.03,135.605,131.558,133.214,405350,0.0,0.0
1203618600000000000,AMBUJACEM,Ambuja Cements Limited,84.955,87.69,84.955,86.085,572497,0.0,0.0
1203618600000000000,NDTV,New Delhi Television Limited,402.931,410.91,399.939,404.676,10626,0.0,0.0
1203618600000000000,ADANIENT,Adani Enterprises Limited,43.406,43.712,42.154,42.766,948569,0.0,0.0
1203618600000000000,ACC,ACC Limited,575.033,584.629,561.081,571.453,551919,0.0,0.0
1203877800000000000,NDTV,New Delhi Television Limited,407.917,407.917,402.033,404.327,48147,0.0,0.0
1203877800000000000,ADANIENT,Adani Enterprises Limited,43.712,43.712,40.63,41.302,2889498,0.0,0.0
1203877800000000000,ACC,ACC Limited,575.771,625.228,562.927,604.154,439978,0.0,0.0
1203877800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,133.407,139.635,129.221,130.205,764015,0.0,0.0
1203877800000000000,AMBUJACEM,Ambuja Cements Limited,86.45,90.205,85.356,89.476,396865,0.0,0.0
1203964200000000000,AMBUJACEM,Ambuja Cements Limited,90.424,92.466,88.638,89.695,1336540,0.0,0.0
1203964200000000000,ADANIENT,Adani Enterprises Limited,42.088,42.382,41.651,41.92,519901,0.0,0.0
1203964200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,133.398,136.893,131.19,135.385,1256345,0.0,0.0
1203964200000000000,ACC,ACC Limited,611.203,619.95,607.217,613.602,848866,0.0,0.0
1203964200000000000,NDTV,New Delhi Television Limited,399.091,417.891,399.091,415.896,97373,0.0,0.0
1204050600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,137.942,144.143,136.341,137.335,1526600,0.0,0.0
1204050600000000000,NDTV,New Delhi Television Limited,418.888,423.875,407.469,408.815,79976,0.0,0.0
1204050600000000000,AMBUJACEM,Ambuja Cements Limited,89.695,91.08,88.382,89.513,882969,0.0,0.0
1204050600000000000,ACC,ACC Limited,614.155,627.443,598.691,603.563,614471,0.0,0.0
1204050600000000000,ADANIENT,Adani Enterprises Limited,43.087,44.018,42.463,43.034,1784439,0.0,0.0
1204137000000000000,AMBUJACEM,Ambuja Cements Limited,88.966,89.695,87.033,88.382,1396396,0.0,0.0
1204137000000000000,ADANIENT,Adani Enterprises Limited,43.087,43.087,41.526,42.891,1712202,0.0,0.0
1204137000000000000,ACC,ACC Limited,596.439,620.061,586.843,596.919,804656,0.0,0.0
1204137000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,136.158,138.899,133.407,135.744,562455,0.0,0.0
1204137000000000000,NDTV,New Delhi Television Limited,413.303,417.891,404.925,409.862,205091,0.0,0.0
1204223400000000000,AMBUJACEM,Ambuja Cements Limited,88.309,89.148,84.043,88.2,1699206,0.0,0.0
1204223400000000000,ACC,ACC Limited,597.178,597.178,570.677,587.545,536041,0.0,0.0
1204223400000000000,ADANIENT,Adani Enterprises Limited,43.4,43.462,41.963,42.888,692232,0.0,0.0
1204223400000000000,NDTV,New Delhi Television Limited,396.996,410.56,396.996,407.818,35439,0.0,0.0
1204223400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,135.789,140.021,133.471,135.357,1019360,0.0,0.0
1204482600000000000,ADANIENT,Adani Enterprises Limited,42.463,42.463,40.746,41.386,2182703,0.0,0.0
1204482600000000000,ACC,ACC Limited,587.545,593.487,561.044,582.23,403759,0.0,0.0
1204482600000000000,AMBUJACEM,Ambuja Cements Limited,83.861,89.294,83.861,86.851,1062188,0.0,0.0
1204482600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,133.398,133.398,127.381,128.66,912550,0.0,0.0
1204482600000000000,NDTV,New Delhi Television Limited,393.556,406.92,393.556,403.878,85795,0.0,0.0
1204569000000000000,ACC,ACC Limited,586.843,586.843,539.158,551.19,1140235,0.0,0.0
1204569000000000000,AMBUJACEM,Ambuja Cements Limited,86.851,88.309,86.158,87.434,1071276,0.0,0.0
1204569000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,129.718,130.444,118.126,123.14,2004980,0.0,0.0
1204569000000000000,ADANIENT,Adani Enterprises Limited,40.908,42.266,40.839,41.726,1755889,0.0,0.0
1204569000000000000,NDTV,New Delhi Television Limited,394.004,403.928,391.162,394.403,178081,0.0,0.0
1204655400000000000,NDTV,New Delhi Television Limited,386.026,400.737,386.026,398.492,140472,0.0,0.0
1204655400000000000,ACC,ACC Limited,551.19,558.055,544.399,547.167,457555,0.0,0.0
1204655400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,122.91,123.646,117.022,117.923,1316315,0.0,0.0
1204655400000000000,ADANIENT,Adani Enterprises Limited,40.655,42.713,40.655,41.333,1663884,0.0,0.0
1204655400000000000,AMBUJACEM,Ambuja Cements Limited,86.814,90.278,86.559,88.273,880946,0.0,0.0
1204828200000000000,ACC,ACC Limited,544.768,546.244,530.742,542.442,903281,0.0,0.0
1204828200000000000,AMBUJACEM,Ambuja Cements Limited,86.049,88.638,83.898,86.413,1958384,0.0,0.0
1204828200000000000,ADANIENT,Adani Enterprises Limited,40.028,40.833,39.266,39.959,1722550,0.0,0.0
1204828200000000000,NDTV,New Delhi Television Limited,388.968,395.949,374.257,383.183,254641,0.0,0.0
1204828200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,115.918,115.918,106.166,112.192,2264745,0.0,0.0
1205087400000000000,ADANIENT,Adani Enterprises Limited,37.467,39.022,36.531,38.061,2366829,0.0,0.0
1205087400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,110.398,112.238,93.498,110.61,1179830,0.0,0.0
1205087400000000000,ACC,ACC Limited,542.516,569.792,530.078,566.581,592540,0.0,0.0
1205087400000000000,AMBUJACEM,Ambuja Cements Limited,86.049,88.929,84.736,88.2,575136,0.0,0.0
1205087400000000000,NDTV,New Delhi Television Limited,383.981,391.86,370.018,383.881,125669,0.0,0.0
1205173800000000000,ACC,ACC Limited,558.055,603.009,558.055,600.315,752502,0.0,0.0
1205173800000000000,ADANIENT,Adani Enterprises Limited,39.091,41.867,37.842,41.417,3164246,0.0,0.0
1205173800000000000,AMBUJACEM,Ambuja Cements Limited,88.309,92.101,87.58,91.409,1292687,0.0,0.0
1205173800000000000,NDTV,New Delhi Television Limited,379.992,398.941,379.992,391.96,26971,0.0,0.0
1205173800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,109.11,116.976,105.798,114.759,1134150,0.0,0.0
1205260200000000000,ACC,ACC Limited,623.53,623.53,582.414,595.923,433838,0.0,0.0
1205260200000000000,NDTV,New Delhi Television Limited,393.955,445.817,388.968,391.361,61201,0.0,0.0
1205260200000000000,AMBUJACEM,Ambuja Cements Limited,91.153,93.305,89.877,90.278,1024849,0.0,0.0
1205260200000000000,ADANIENT,Adani Enterprises Limited,45.211,45.46,39.965,40.103,2847651,0.0,0.0
1205260200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,117.758,119.589,108.742,110.932,1053695,0.0,0.0
1205346600000000000,NDTV,New Delhi Television Limited,359.097,396.947,359.097,383.383,61830,0.0,0.0
1205346600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,107.638,110.398,103.415,104.197,827575,0.0,0.0
1205346600000000000,AMBUJACEM,Ambuja Cements Limited,87.544,88.966,86.851,88.054,904427,0.0,0.0
1205346600000000000,ACC,ACC Limited,592.749,594.225,555.84,575.106,280182,0.0,0.0
1205346600000000000,ADANIENT,Adani Enterprises Limited,37.467,38.779,36.156,36.578,1399575,0.0,0.0
1205433000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,104.694,106.166,101.943,103.222,785945,0.0,0.0
1205433000000000000,ADANIENT,Adani Enterprises Limited,36.849,38.123,35.656,37.214,2778090,0.0,0.0
1205433000000000000,AMBUJACEM,Ambuja Cements Limited,87.507,87.908,85.903,87.471,1311805,0.0,0.0
1205433000000000000,ACC,ACC Limited,577.247,592.453,561.967,589.722,273729,0.0,0.0
1205433000000000000,NDTV,New Delhi Television Limited,395.949,397.246,369.021,387.322,153798,0.0,0.0
1205692200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,101.014,101.014,93.286,94.105,1007885,0.0,0.0
1205692200000000000,ADANIENT,Adani Enterprises Limited,34.973,36.83,33.493,33.505,4573529,0.0,0.0
1205692200000000000,ACC,ACC Limited,575.771,577.284,558.055,568.684,479593,0.0,0.0
1205692200000000000,NDTV,New Delhi Television Limited,397.944,397.944,373.01,374.157,81355,0.0,0.0
1205692200000000000,AMBUJACEM,Ambuja Cements Limited,85.757,87.471,85.757,86.085,1457582,0.0,0.0
1205778600000000000,ADANIENT,Adani Enterprises Limited,32.846,32.846,31.226,32.506,2553409,0.0,0.0
1205778600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,92.918,96.598,90.158,92.44,1288085,0.0,0.0
1205778600000000000,AMBUJACEM,Ambuja Cements Limited,86.049,87.507,85.32,86.851,2178566,0.0,0.0
1205778600000000000,NDTV,New Delhi Television Limited,370.068,376.95,364.084,371.863,100607,0.0,0.0
1205778600000000000,ACC,ACC Limited,569.127,586.401,549.935,560.749,399022,0.0,0.0
1205865000000000000,AMBUJACEM,Ambuja Cements Limited,87.507,89.768,86.413,88.966,3446153,0.0,0.0
1205865000000000000,NDTV,New Delhi Television Limited,370.068,383.732,368.023,370.018,52812,0.0,0.0
1205865000000000000,ADANIENT,Adani Enterprises Limited,34.97,35.219,31.797,32.618,1354023,0.0,0.0
1205865000000000000,ACC,ACC Limited,568.426,583.079,568.426,573.741,347285,0.0,0.0
1205865000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,97.518,97.518,91.078,91.584,980105,0.0,0.0
1206297000000000000,NDTV,New Delhi Television Limited,359.546,377.0,359.047,365.779,38527,0.0,0.0
1206297000000000000,ACC,ACC Limited,573.741,598.617,573.741,593.967,252013,0.0,0.0
1206297000000000000,ADANIENT,Adani Enterprises Limited,33.096,34.657,30.911,31.666,3509468,0.0,0.0
1206297000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,92.366,93.084,85.558,86.331,2714575,0.0,0.0
1206297000000000000,AMBUJACEM,Ambuja Cements Limited,89.695,91.153,88.236,90.752,908428,0.0,0.0
1206383400000000000,ACC,ACC Limited,600.13,612.679,594.225,603.378,605354,0.0,0.0
1206383400000000000,ADANIENT,Adani Enterprises Limited,32.971,34.835,32.544,34.626,4395092,0.0,0.0
1206383400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,87.398,92.918,85.568,91.474,3733735,0.0,0.0
1206383400000000000,AMBUJACEM,Ambuja Cements Limited,91.153,94.362,89.731,90.752,1521329,0.0,0.0
1206383400000000000,NDTV,New Delhi Television Limited,363.037,393.705,334.113,384.579,245527,0.0,0.0
1206469800000000000,ADANIENT,Adani Enterprises Limited,34.664,35.906,32.784,33.814,1367802,0.0,0.0
1206469800000000000,ACC,ACC Limited,607.18,610.354,597.916,603.415,373054,0.0,0.0
1206469800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,92.366,96.046,90.204,92.743,1392075,0.0,0.0
1206469800000000000,NDTV,New Delhi Television Limited,390.962,390.962,364.333,386.474,76443,0.0,0.0
1206469800000000000,AMBUJACEM,Ambuja Cements Limited,90.752,91.153,88.638,89.367,857206,0.0,0.0
1206556200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,91.281,95.862,89.422,94.942,1798625,0.0,0.0
1206556200000000000,ACC,ACC Limited,602.124,617.404,597.916,607.623,574964,0.0,0.0
1206556200000000000,NDTV,New Delhi Television Limited,383.981,387.97,370.018,374.656,234857,0.0,0.0
1206556200000000000,ADANIENT,Adani Enterprises Limited,33.096,37.196,32.79,35.71,1735742,0.0,0.0
1206556200000000000,AMBUJACEM,Ambuja Cements Limited,90.023,91.117,88.273,89.586,2511673,0.0,0.0
1206642600000000000,AMBUJACEM,Ambuja Cements Limited,90.424,93.268,88.966,90.205,602934,0.0,0.0
1206642600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,94.758,113.931,94.758,113.931,1546340,0.0,0.0
1206642600000000000,ACC,ACC Limited,609.727,623.752,606.774,618.991,467555,0.0,0.0
1206642600000000000,NDTV,New Delhi Television Limited,382.834,388.818,377.0,385.327,19882,0.0,0.0
1206642600000000000,ADANIENT,Adani Enterprises Limited,36.531,39.281,36.218,37.986,2133824,0.0,0.0
1206901800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,114.998,123.903,104.878,106.488,10674900,0.0,0.0
1206901800000000000,NDTV,New Delhi Television Limited,374.007,386.973,369.021,384.23,7632,0.0,0.0
1206901800000000000,ADANIENT,Adani Enterprises Limited,37.155,40.861,37.155,37.449,7015179,0.0,0.0
1206901800000000000,AMBUJACEM,Ambuja Cements Limited,90.424,91.08,87.033,88.273,1827715,0.0,0.0
1206901800000000000,ACC,ACC Limited,623.752,623.752,591.678,609.837,382779,0.0,0.0
1206988200000000000,NDTV,New Delhi Television Limited,383.981,386.973,375.503,383.582,17130,0.0,0.0
1206988200000000000,AMBUJACEM,Ambuja Cements Limited,88.966,90.789,86.814,87.908,813613,0.0,0.0
1206988200000000000,ADANIENT,Adani Enterprises Limited,39.341,39.778,35.597,37.524,1250536,0.0,0.0
1206988200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,107.638,113.526,107.592,108.963,3644195,0.0,0.0
1206988200000000000,ACC,ACC Limited,611.978,619.987,595.185,608.767,256594,0.0,0.0
1207074600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,114.777,116.543,110.582,111.934,4337755,0.0,0.0
1207074600000000000,ADANIENT,Adani Enterprises Limited,38.71,39.528,37.836,38.504,1020661,0.0,0.0
1207074600000000000,NDTV,New Delhi Television Limited,387.97,398.443,378.994,390.314,61076,0.0,0.0
1207074600000000000,AMBUJACEM,Ambuja Cements Limited,88.966,90.752,86.997,87.835,401662,0.0,0.0
1207074600000000000,ACC,ACC Limited,617.551,626.262,616.001,619.175,299209,0.0,0.0
1207161000000000000,NDTV,New Delhi Television Limited,393.955,395.849,384.978,388.17,75207,0.0,0.0
1207161000000000000,AMBUJACEM,Ambuja Cements Limited,87.507,89.513,87.361,88.674,806855,0.0,0.0
1207161000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,112.422,114.335,108.944,110.821,3900130,0.0,0.0
1207161000000000000,ACC,ACC Limited,611.203,618.585,601.644,610.391,586458,0.0,0.0
1207161000000000000,ADANIENT,Adani Enterprises Limited,38.407,40.465,37.67,40.037,716894,0.0,0.0
1207247400000000000,NDTV,New Delhi Television Limited,388.968,391.96,380.54,381.587,12634,0.0,0.0
1207247400000000000,ADANIENT,Adani Enterprises Limited,40.09,40.215,37.904,38.613,1919855,0.0,0.0
1207247400000000000,ACC,ACC Limited,634.714,634.714,606.11,613.307,388972,0.0,0.0
1207247400000000000,AMBUJACEM,Ambuja Cements Limited,81.455,89.622,81.455,86.887,666635,0.0,0.0
1207247400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,112.974,112.974,107.638,109.147,1934490,0.0,0.0
1207506600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,109.478,111.373,104.878,109.184,2330860,0.0,0.0
1207506600000000000,ADANIENT,Adani Enterprises Limited,39.278,40.839,37.536,39.678,681950,0.0,0.0
1207506600000000000,AMBUJACEM,Ambuja Cements Limited,86.778,88.054,83.861,86.085,1110693,0.0,0.0
1207506600000000000,ACC,ACC Limited,608.988,620.061,606.036,614.598,486842,0.0,0.0
1207506600000000000,NDTV,New Delhi Television Limited,381.986,385.477,380.191,382.285,9559,0.0,0.0
1207593000000000000,AMBUJACEM,Ambuja Cements Limited,86.049,88.164,84.627,86.085,2256645,0.0,0.0
1207593000000000000,ACC,ACC Limited,617.846,617.846,597.99,609.247,483884,0.0,0.0
1207593000000000000,ADANIENT,Adani Enterprises Limited,39.659,40.899,39.344,40.249,467094,0.0,0.0
1207593000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,114.998,114.998,107.656,108.494,1088650,0.0,0.0
1207593000000000000,NDTV,New Delhi Television Limited,382.984,387.97,380.54,385.228,5351,0.0,0.0
1207679400000000000,NDTV,New Delhi Television Limited,388.968,394.204,380.989,393.256,37741,0.0,0.0
1207679400000000000,ACC,ACC Limited,600.869,612.679,594.963,605.408,305329,0.0,0.0
1207679400000000000,AMBUJACEM,Ambuja Cements Limited,86.049,87.872,85.21,87.58,2674058,0.0,0.0
1207679400000000000,ADANIENT,Adani Enterprises Limited,39.965,41.835,39.466,41.651,521937,0.0,0.0
1207679400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,106.81,114.63,105.826,109.984,2537110,0.0,0.0
1207765800000000000,AMBUJACEM,Ambuja Cements Limited,87.726,89.622,87.507,88.929,803475,0.0,0.0
1207765800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,113.158,113.158,107.822,111.98,2475095,0.0,0.0
1207765800000000000,NDTV,New Delhi Television Limited,396.947,398.941,391.062,392.907,23014,0.0,0.0
1207765800000000000,ACC,ACC Limited,612.881,623.978,603.054,608.323,664090,10.0,0.0
1207765800000000000,ADANIENT,Adani Enterprises Limited,42.151,42.401,41.526,42.113,605577,0.0,0.0
1207852200000000000,ADANIENT,Adani Enterprises Limited,42.9,43.019,40.908,42.451,674630,0.0,0.0
1207852200000000000,AMBUJACEM,Ambuja Cements Limited,88.966,90.059,84.809,85.794,1269833,0.0,0.0
1207852200000000000,ACC,ACC Limited,610.004,616.505,603.801,608.995,255995,0.0,0.0
1207852200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,112.238,114.078,111.318,112.275,1507610,0.0,0.0
1207852200000000000,NDTV,New Delhi Television Limited,398.891,410.66,392.458,403.28,162531,0.0,0.0
1208197800000000000,ADANIENT,Adani Enterprises Limited,41.526,45.27,41.227,44.252,1249100,0.0,0.0
1208197800000000000,ACC,ACC Limited,601.56,614.263,594.087,607.949,231713,0.0,0.0
1208197800000000000,AMBUJACEM,Ambuja Cements Limited,86.049,86.049,84.226,84.517,6682340,0.0,0.0
1208197800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,111.318,119.598,110.398,118.227,3662315,0.0,0.0
1208197800000000000,NDTV,New Delhi Television Limited,403.928,407.917,389.018,400.587,18202,0.0,0.0
1208284200000000000,AMBUJACEM,Ambuja Cements Limited,84.59,85.648,81.673,81.965,1607978,0.0,0.0
1208284200000000000,ACC,ACC Limited,605.296,612.769,596.703,601.933,257348,0.0,0.0
1208284200000000000,NDTV,New Delhi Television Limited,423.775,423.775,404.128,408.416,129765,0.0,0.0
1208284200000000000,ADANIENT,Adani Enterprises Limited,44.961,45.866,44.524,45.076,1031218,0.0,0.0
1208284200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,120.886,121.806,116.286,117.279,2202745,0.0,0.0
1208370600000000000,ADANIENT,Adani Enterprises Limited,46.21,48.358,45.898,46.925,1700720,0.0,0.0
1208370600000000000,ACC,ACC Limited,605.296,607.912,593.526,598.085,161244,0.0,0.0
1208370600000000000,AMBUJACEM,Ambuja Cements Limited,82.403,83.825,82.038,82.476,6600201,0.0,0.0
1208370600000000000,NDTV,New Delhi Television Limited,410.91,428.862,401.435,410.012,3665602,0.0,0.0
1208370600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,119.377,121.327,114.271,115.246,2212480,0.0,0.0
1208716200000000000,ADANIENT,Adani Enterprises Limited,50.266,50.266,47.771,49.129,872431,0.0,0.0
1208716200000000000,ACC,ACC Limited,602.643,606.791,597.823,598.683,224758,0.0,0.0
1208716200000000000,NDTV,New Delhi Television Limited,413.902,424.872,408.416,415.647,278864,0.0,0.0
1208716200000000000,AMBUJACEM,Ambuja Cements Limited,83.132,83.788,82.512,82.84,628564,0.0,0.0
1208716200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,117.758,120.509,116.488,118.705,1285875,0.0,0.0
1208802600000000000,NDTV,New Delhi Television Limited,413.303,423.277,413.303,416.694,70524,0.0,0.0
1208802600000000000,ACC,ACC Limited,599.393,616.505,590.351,614.674,384618,0.0,0.0
1208802600000000000,AMBUJACEM,Ambuja Cements Limited,83.496,84.663,82.439,83.788,625780,0.0,0.0
1208802600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,117.758,123.903,117.417,122.514,2873485,0.0,0.0
1208802600000000000,ADANIENT,Adani Enterprises Limited,48.083,50.256,48.083,49.426,1556352,0.0,0.0
1208889000000000000,ADANIENT,Adani Enterprises Limited,49.644,49.769,48.086,48.305,1070820,0.0,0.0
1208889000000000000,NDTV,New Delhi Television Limited,415.996,427.266,412.904,418.09,217751,0.0,0.0
1208889000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,124.198,124.731,120.039,122.671,1812760,0.0,0.0
1208889000000000000,ACC,ACC Limited,614.264,633.693,614.264,631.675,514288,0.0,0.0
1208889000000000000,AMBUJACEM,Ambuja Cements Limited,84.226,84.918,83.496,83.898,814685,0.0,0.0
1208975400000000000,ADANIENT,Adani Enterprises Limited,48.708,49.145,48.146,48.523,192621,0.0,0.0
1208975400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,122.91,124.722,121.088,122.404,1279140,0.0,0.0
1208975400000000000,NDTV,New Delhi Television Limited,424.673,424.673,412.904,417.741,264470,0.0,0.0
1208975400000000000,ACC,ACC Limited,633.655,635.187,594.087,597.076,1190951,0.0,0.0
1208975400000000000,AMBUJACEM,Ambuja Cements Limited,84.59,84.882,83.205,84.043,1562733,0.0,0.0
1209061800000000000,NDTV,New Delhi Television Limited,418.888,419.886,414.101,414.55,31655,0.0,0.0
1209061800000000000,ACC,ACC Limited,598.234,604.549,582.205,584.671,445071,0.0,0.0
1209061800000000000,ADANIENT,Adani Enterprises Limited,48.083,50.45,47.833,50.038,1264745,0.0,0.0
1209061800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,123.278,132.11,121.272,131.033,7553070,0.0,0.0
1209061800000000000,AMBUJACEM,Ambuja Cements Limited,83.934,84.955,82.512,84.189,1162556,0.0,0.0
1209321000000000000,NDTV,New Delhi Television Limited,415.896,418.888,413.902,414.001,35972,0.0,0.0
1209321000000000000,ADANIENT,Adani Enterprises Limited,51.006,51.83,50.581,51.552,683398,0.0,0.0
1209321000000000000,AMBUJACEM,Ambuja Cements Limited,84.955,84.955,82.403,82.731,334050,0.0,0.0
1209321000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,133.398,136.36,129.35,135.504,5360780,0.0,0.0
1209321000000000000,ACC,ACC Limited,590.276,590.351,571.669,573.126,337404,0.0,0.0
1209407400000000000,AMBUJACEM,Ambuja Cements Limited,82.403,84.226,81.783,83.788,380693,0.0,0.0
1209407400000000000,ACC,ACC Limited,578.394,582.878,572.416,579.403,330197,0.0,0.0
1209407400000000000,NDTV,New Delhi Television Limited,419.636,425.77,410.71,417.542,110650,0.0,0.0
1209407400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,135.835,137.629,130.84,136.268,3002865,0.0,0.0
1209407400000000000,ADANIENT,Adani Enterprises Limited,51.518,53.172,51.518,52.932,843816,0.0,0.0
1209493800000000000,ACC,ACC Limited,581.346,584.895,565.018,566.923,578777,0.0,0.0
1209493800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,136.158,142.413,131.558,139.865,3655410,0.0,0.0
1209493800000000000,NDTV,New Delhi Television Limited,419.686,428.862,416.894,418.44,212052,0.0,0.0
1209493800000000000,ADANIENT,Adani Enterprises Limited,54.952,54.952,52.329,52.798,1843966,0.0,0.0
1209493800000000000,AMBUJACEM,Ambuja Cements Limited,83.934,84.481,82.476,82.913,581918,0.0,0.0
1209666600000000000,ADANIENT,Adani Enterprises Limited,53.981,54.89,52.848,54.412,2294502,0.0,0.0
1209666600000000000,NDTV,New Delhi Television Limited,421.382,427.765,416.993,419.437,166214,0.0,0.0
1209666600000000000,ACC,ACC Limited,590.276,590.276,561.319,563.224,820959,0.0,0.0
1209666600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,140.987,144.989,140.509,141.061,3037375,0.0,0.0
1209666600000000000,AMBUJACEM,Ambuja Cements Limited,83.496,84.226,82.038,82.403,489236,0.0,0.0
1209925800000000000,NDTV,New Delhi Television Limited,418.24,423.077,416.594,417.243,133593,0.0,0.0
1209925800000000000,ADANIENT,Adani Enterprises Limited,54.952,55.193,54.203,54.468,1438485,0.0,0.0
1209925800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,125.43,143.83,125.43,138.807,1242715,0.0,0.0
1209925800000000000,ACC,ACC Limited,567.185,575.33,560.459,565.69,348356,0.0,0.0
1209925800000000000,AMBUJACEM,Ambuja Cements Limited,82.403,83.278,80.652,81.382,700321,0.0,0.0
1210012200000000000,ADANIENT,Adani Enterprises Limited,54.328,54.827,53.279,53.847,2420980,0.0,0.0
1210012200000000000,AMBUJACEM,Ambuja Cements Limited,80.944,82.33,80.616,81.236,548605,0.0,0.0
1210012200000000000,ACC,ACC Limited,565.69,565.69,552.052,554.033,392367,0.0,0.0
1210012200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,134.318,141.291,133.416,139.451,2093215,0.0,0.0
1210012200000000000,NDTV,New Delhi Television Limited,417.891,424.324,411.907,414.799,83094,0.0,0.0
1210098600000000000,ACC,ACC Limited,554.481,554.481,545.588,551.604,251243,0.0,0.0
1210098600000000000,ADANIENT,Adani Enterprises Limited,53.079,53.941,52.142,53.7,527809,0.0,0.0
1210098600000000000,AMBUJACEM,Ambuja Cements Limited,81.673,82.002,79.814,81.272,644263,0.0,0.0
1210098600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,140.205,142.505,137.077,141.401,1476905,0.0,0.0
1210098600000000000,NDTV,New Delhi Television Limited,411.907,418.689,411.907,416.195,34686,0.0,0.0
1210185000000000000,AMBUJACEM,Ambuja Cements Limited,81.673,82.002,79.595,81.455,354484,0.0,0.0
1210185000000000000,ACC,ACC Limited,550.707,561.879,546.261,556.2,327484,0.0,0.0
1210185000000000000,ADANIENT,Adani Enterprises Limited,53.079,53.953,52.348,52.564,1165277,0.0,0.0
1210185000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,139.837,144.437,138.365,143.793,2113150,0.0,0.0
1210185000000000000,NDTV,New Delhi Television Limited,413.951,420.783,413.902,415.896,33667,0.0,0.0
1210271400000000000,NDTV,New Delhi Television Limited,414.949,418.988,411.059,413.902,40536,0.0,0.0
1210271400000000000,AMBUJACEM,Ambuja Cements Limited,80.944,81.455,79.303,79.887,882721,0.0,0.0
1210271400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,141.76,147.887,141.677,144.207,3288700,0.0,0.0
1210271400000000000,ACC,ACC Limited,554.481,554.481,530.942,532.735,512523,0.0,0.0
1210271400000000000,ADANIENT,Adani Enterprises Limited,52.767,52.767,50.584,51.043,799060,0.0,0.0
1210530600000000000,AMBUJACEM,Ambuja Cements Limited,79.595,82.111,78.939,81.455,896157,0.0,0.0
1210530600000000000,ACC,ACC Limited,532.735,539.536,515.623,525.038,460360,0.0,0.0
1210530600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,132.33,149.92,132.33,148.586,6228725,0.0,0.0
1210530600000000000,ADANIENT,Adani Enterprises Limited,50.144,51.205,48.146,50.269,629900,0.0,0.0
1210530600000000000,NDTV,New Delhi Television Limited,408.915,412.056,407.917,409.513,27148,0.0,0.0
1210617000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,150.583,152.257,144.649,145.882,2345620,0.0,0.0
1210617000000000000,ADANIENT,Adani Enterprises Limited,51.33,53.703,49.957,51.127,1488448,0.0,0.0
1210617000000000000,NDTV,New Delhi Television Limited,408.965,417.642,408.965,412.605,34384,0.0,0.0
1210617000000000000,ACC,ACC Limited,526.832,534.305,508.15,510.877,467621,0.0,0.0
1210617000000000000,AMBUJACEM,Ambuja Cements Limited,81.637,82.366,79.923,81.418,745404,0.0,0.0
1210703400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,145.357,147.611,143.885,145.21,842295,0.0,0.0
1210703400000000000,ACC,ACC Limited,522.348,522.348,496.567,498.772,794802,0.0,0.0
1210703400000000000,NDTV,New Delhi Television Limited,412.804,413.902,408.416,411.907,27463,0.0,0.0
1210703400000000000,ADANIENT,Adani Enterprises Limited,49.082,51.827,49.082,51.499,438962,0.0,0.0
1210703400000000000,AMBUJACEM,Ambuja Cements Limited,81.418,81.6,79.632,79.814,634833,0.0,0.0
1210789800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,146.277,148.835,144.437,145.514,698320,0.0,0.0
1210789800000000000,ADANIENT,Adani Enterprises Limited,51.955,53.379,50.581,52.27,1338169,0.0,0.0
1210789800000000000,NDTV,New Delhi Television Limited,418.888,418.888,409.214,415.398,23467,0.0,0.0
1210789800000000000,AMBUJACEM,Ambuja Cements Limited,79.996,82.038,79.121,81.528,1680274,0.0,0.0
1210789800000000000,ACC,ACC Limited,494.325,514.128,494.325,509.383,626781,0.0,0.0
1210876200000000000,AMBUJACEM,Ambuja Cements Limited,81.017,82.147,80.288,80.725,406079,0.0,0.0
1210876200000000000,NDTV,New Delhi Television Limited,421.083,421.481,414.001,414.151,37561,0.0,0.0
1210876200000000000,ACC,ACC Limited,511.139,515.399,506.319,509.121,286017,0.0,0.0
1210876200000000000,ADANIENT,Adani Enterprises Limited,53.703,53.891,52.523,53.656,472418,0.0,0.0
1210876200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,146.277,147.197,141.898,142.708,924180,0.0,0.0
1211221800000000000,ADANIENT,Adani Enterprises Limited,53.079,56.039,52.767,54.175,1961949,0.0,0.0
1211221800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,142.781,166.462,141.677,162.662,17805685,0.0,0.0
1211221800000000000,NDTV,New Delhi Television Limited,411.907,417.392,408.915,414.5,11488,0.0,0.0
1211221800000000000,AMBUJACEM,Ambuja Cements Limited,81.673,81.673,78.829,79.34,627829,0.0,0.0
1211221800000000000,ACC,ACC Limited,508.897,523.096,502.919,508.748,672501,0.0,0.0
1211308200000000000,AMBUJACEM,Ambuja Cements Limited,78.829,79.34,77.371,78.21,978601,0.0,0.0
1211308200000000000,NDTV,New Delhi Television Limited,414.899,418.39,411.907,417.741,44290,0.0,0.0
1211308200000000000,ADANIENT,Adani Enterprises Limited,54.331,55.264,54.015,55.015,1148653,0.0,0.0
1211308200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,164.594,170.381,160.04,165.845,12583100,0.0,0.0
1211308200000000000,ACC,ACC Limited,508.15,518.537,501.424,515.884,411598,0.0,0.0
1211394600000000000,AMBUJACEM,Ambuja Cements Limited,76.933,79.267,75.11,75.985,600569,0.0,0.0
1211394600000000000,ADANIENT,Adani Enterprises Limited,55.102,55.264,53.082,53.759,861053,0.0,0.0
1211394600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,165.192,168.348,159.718,162.727,6699380,0.0,0.0
1211394600000000000,NDTV,New Delhi Television Limited,416.894,419.686,413.902,418.041,47165,0.0,0.0
1211394600000000000,ACC,ACC Limited,514.875,519.359,505.908,508.411,288728,0.0,0.0
1211481000000000000,ACC,ACC Limited,516.37,518.163,496.941,498.622,250173,0.0,0.0
1211481000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,163.757,166.333,155.661,157.069,3459065,0.0,0.0
1211481000000000000,AMBUJACEM,Ambuja Cements Limited,76.496,76.751,74.053,74.491,777931,0.0,0.0
1211481000000000000,ADANIENT,Adani Enterprises Limited,48.786,54.952,48.786,53.541,571273,0.0,0.0
1211481000000000000,NDTV,New Delhi Television Limited,418.888,421.831,410.959,416.096,24717,0.0,0.0
1211740200000000000,AMBUJACEM,Ambuja Cements Limited,74.016,75.11,68.256,70.334,1834324,0.0,0.0
1211740200000000000,ADANIENT,Adani Enterprises Limited,51.237,52.954,51.237,51.995,529401,0.0,0.0
1211740200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,156.112,166.591,152.533,163.288,5059040,0.0,0.0
1211740200000000000,ACC,ACC Limited,493.204,493.204,486.553,489.393,409161,0.0,0.0
1211740200000000000,NDTV,New Delhi Television Limited,421.98,421.98,411.907,418.19,86617,0.0,0.0
1211826600000000000,ACC,ACC Limited,500.602,500.602,488.085,490.103,274534,0.0,0.0
1211826600000000000,NDTV,New Delhi Television Limited,419.886,426.767,413.203,415.447,138489,0.0,0.0
1211826600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,167.418,170.381,158.311,160.638,6401400,0.0,0.0
1211826600000000000,AMBUJACEM,Ambuja Cements Limited,71.464,72.704,69.787,71.282,1751297,0.0,0.0
1211826600000000000,ADANIENT,Adani Enterprises Limited,52.017,53.385,51.958,52.18,830885,0.0,0.0
1211913000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,160.629,162.469,153.637,154.741,3088380,0.0,0.0
1211913000000000000,ACC,ACC Limited,493.204,501.424,493.204,500.303,521084,0.0,0.0
1211913000000000000,AMBUJACEM,Ambuja Cements Limited,71.537,76.532,71.537,75.949,4496826,0.0,0.0
1211913000000000000,NDTV,New Delhi Television Limited,413.902,423.775,413.902,421.731,92841,0.0,0.0
1211913000000000000,ADANIENT,Adani Enterprises Limited,53.076,53.641,51.842,53.325,760671,0.0,0.0
1211999400000000000,ACC,ACC Limited,502.172,511.886,482.63,490.365,990745,0.0,0.0
1211999400000000000,ADANIENT,Adani Enterprises Limited,53.391,54.172,51.936,52.526,1344093,0.0,0.0
1211999400000000000,AMBUJACEM,Ambuja Cements Limited,76.569,77.225,69.714,71.136,2370238,0.0,0.0
1211999400000000000,NDTV,New Delhi Television Limited,422.778,428.862,412.904,422.13,694059,0.0,0.0
1211999400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,156.609,159.691,152.561,153.61,2239530,0.0,0.0
1212085800000000000,ADANIENT,Adani Enterprises Limited,53.828,53.828,48.52,49.435,1627883,0.0,0.0
1212085800000000000,NDTV,New Delhi Television Limited,425.87,426.867,418.888,421.581,35190,0.0,0.0
1212085800000000000,AMBUJACEM,Ambuja Cements Limited,72.193,73.032,68.948,69.349,1701267,0.0,0.0
1212085800000000000,ACC,ACC Limited,492.457,503.666,487.973,494.176,312314,0.0,0.0
1212085800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,155.128,155.974,139.837,145.431,4255780,0.0,0.0
1212345000000000000,AMBUJACEM,Ambuja Cements Limited,68.073,70.553,66.469,66.943,1878398,0.0,0.0
1212345000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,146.369,152.165,139.847,140.905,4245850,0.0,0.0
1212345000000000000,ACC,ACC Limited,493.952,497.688,463.5,468.694,649093,0.0,0.0
1212345000000000000,NDTV,New Delhi Television Limited,426.867,426.867,414.151,415.597,58824,0.0,0.0
1212345000000000000,ADANIENT,Adani Enterprises Limited,50.893,50.893,48.089,49.591,382736,0.0,0.0
1212431400000000000,AMBUJACEM,Ambuja Cements Limited,66.797,68.547,64.391,67.381,3114527,0.0,0.0
1212431400000000000,NDTV,New Delhi Television Limited,408.915,433.948,408.915,415.946,122674,0.0,0.0
1212431400000000000,ACC,ACC Limited,459.726,489.468,448.442,485.507,519796,0.0,0.0
1212431400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,136.341,141.659,134.934,136.047,2664250,0.0,0.0
1212431400000000000,ADANIENT,Adani Enterprises Limited,48.708,48.954,46.022,47.331,1287919,0.0,0.0
1212517800000000000,ADANIENT,Adani Enterprises Limited,46.528,48.623,45.282,46.11,723901,0.0,0.0
1212517800000000000,AMBUJACEM,Ambuja Cements Limited,67.271,67.308,63.151,63.88,3381452,0.0,0.0
1212517800000000000,NDTV,New Delhi Television Limited,419.786,419.786,407.917,409.613,286795,0.0,0.0
1212517800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,136.526,139.046,127.372,129.202,1915440,0.0,0.0
1212517800000000000,ACC,ACC Limited,483.49,491.635,470.188,473.215,434097,0.0,0.0
1212604200000000000,NDTV,New Delhi Television Limited,418.888,418.888,402.133,406.671,122754,0.0,0.0
1212604200000000000,AMBUJACEM,Ambuja Cements Limited,64.099,64.099,61.219,62.568,4535355,0.0,0.0
1212604200000000000,ADANIENT,Adani Enterprises Limited,46.522,46.691,44.343,45.005,1248604,0.0,0.0
1212604200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,128.982,130.435,116.856,120.987,3579815,0.0,0.0
1212604200000000000,ACC,ACC Limited,473.028,484.984,467.797,478.072,321573,0.0,0.0
1212690600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,123.259,125.348,116.838,117.684,2841970,0.0,0.0
1212690600000000000,ACC,ACC Limited,482.742,485.731,467.797,469.628,172312,0.0,0.0
1212690600000000000,AMBUJACEM,Ambuja Cements Limited,63.37,63.807,61.984,62.276,1310959,0.0,0.0
1212690600000000000,NDTV,New Delhi Television Limited,406.92,411.907,392.06,400.986,234120,0.0,0.0
1212690600000000000,ADANIENT,Adani Enterprises Limited,46.147,46.15,44.961,45.673,758127,0.0,0.0
1212949800000000000,ADANIENT,Adani Enterprises Limited,45.161,45.161,42.157,43.353,880064,0.0,0.0
1212949800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,114.078,115.182,108.797,112.716,2306670,0.0,0.0
1212949800000000000,AMBUJACEM,Ambuja Cements Limited,61.984,61.984,58.156,59.724,2964608,0.0,0.0
1212949800000000000,NDTV,New Delhi Television Limited,393.955,398.941,385.028,386.275,312226,0.0,0.0
1212949800000000000,ACC,ACC Limited,449.115,462.566,441.679,458.605,388939,0.0,0.0
1213036200000000000,NDTV,New Delhi Television Limited,398.941,398.941,379.244,382.635,186808,0.0,0.0
1213036200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,110.251,113.866,106.718,108.42,2586135,0.0,0.0
1213036200000000000,ACC,ACC Limited,442.016,465.854,442.016,459.689,283067,0.0,0.0
1213036200000000000,ADANIENT,Adani Enterprises Limited,43.275,43.275,41.401,41.848,766008,0.0,0.0
1213036200000000000,AMBUJACEM,Ambuja Cements Limited,59.797,60.343,58.411,60.052,1776371,0.0,0.0
1213122600000000000,AMBUJACEM,Ambuja Cements Limited,61.984,65.266,60.89,64.354,5886952,0.0,0.0
1213122600000000000,ACC,ACC Limited,462.566,479.753,459.95,475.382,223121,0.0,0.0
1213122600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,110.03,116.175,109.515,111.704,3841800,0.0,0.0
1213122600000000000,ADANIENT,Adani Enterprises Limited,42.163,45.286,41.963,44.752,760436,0.0,0.0
1213122600000000000,NDTV,New Delhi Television Limited,363.286,396.697,363.286,393.356,156933,0.0,0.0
1213209000000000000,ACC,ACC Limited,475.382,483.49,459.726,472.168,561742,0.0,0.0
1213209000000000000,NDTV,New Delhi Television Limited,349.074,404.776,349.074,402.282,581355,0.0,0.0
1213209000000000000,AMBUJACEM,Ambuja Cements Limited,63.771,64.172,60.927,62.641,2731058,0.0,0.0
1213209000000000000,ADANIENT,Adani Enterprises Limited,43.715,47.702,43.403,47.24,1575011,0.0,0.0
1213209000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,110.012,111.208,104.878,109.202,2530485,0.0,0.0
1213295400000000000,NDTV,New Delhi Television Limited,402.282,412.904,392.957,396.199,277692,0.0,0.0
1213295400000000000,ADANIENT,Adani Enterprises Limited,48.196,49.957,47.471,49.86,1049498,0.0,0.0
1213295400000000000,ACC,ACC Limited,476.764,479.006,469.291,474.896,200882,0.0,0.0
1213295400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,109.202,113.139,108.963,110.453,2557780,0.0,0.0
1213295400000000000,AMBUJACEM,Ambuja Cements Limited,63.224,64.099,61.729,61.984,2406123,0.0,0.0
1213554600000000000,AMBUJACEM,Ambuja Cements Limited,62.167,63.37,61.838,61.984,2861819,0.0,0.0
1213554600000000000,NDTV,New Delhi Television Limited,391.162,408.915,384.978,400.637,50338,0.0,0.0
1213554600000000000,ACC,ACC Limited,478.259,482.63,473.028,475.157,291579,0.0,0.0
1213554600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,112.238,117.721,111.511,114.243,4810680,0.0,0.0
1213554600000000000,ADANIENT,Adani Enterprises Limited,54.265,54.265,49.538,50.341,1093837,0.0,0.0
1213641000000000000,NDTV,New Delhi Television Limited,399.939,425.87,393.955,408.416,113004,0.0,0.0
1213641000000000000,ADANIENT,Adani Enterprises Limited,52.704,52.704,50.269,51.452,1100909,0.0,0.0
1213641000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,114.262,116.792,112.606,116.028,1734210,0.0,0.0
1213641000000000000,ACC,ACC Limited,471.533,478.259,471.533,476.652,309734,0.0,0.0
1213641000000000000,AMBUJACEM,Ambuja Cements Limited,61.984,66.214,61.364,63.734,1999593,0.0,0.0
1213727400000000000,NDTV,New Delhi Television Limited,425.87,481.622,422.878,455.591,1283657,0.0,0.0
1213727400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,116.028,121.254,115.035,115.715,3471990,0.0,0.0
1213727400000000000,ACC,ACC Limited,479.006,499.183,473.925,479.604,1266478,0.0,0.0
1213727400000000000,AMBUJACEM,Ambuja Cements Limited,64.208,68.073,64.208,66.104,6071348,0.0,0.0
1213727400000000000,ADANIENT,Adani Enterprises Limited,50.584,52.454,50.584,51.44,572187,0.0,0.0
1213813800000000000,AMBUJACEM,Ambuja Cements Limited,65.63,67.089,64.61,65.047,1369573,0.0,0.0
1213813800000000000,NDTV,New Delhi Television Limited,446.814,451.602,431.106,439.833,449117,0.0,0.0
1213813800000000000,ADANIENT,Adani Enterprises Limited,50.081,51.511,48.832,50.931,1407130,0.0,0.0
1213813800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,113.71,120.334,112.523,119.441,3745810,0.0,0.0
1213813800000000000,ACC,ACC Limited,469.291,488.571,463.5,479.155,314693,0.0,0.0
1213900200000000000,ACC,ACC Limited,477.997,487.151,465.181,467.236,269575,0.0,0.0
1213900200000000000,AMBUJACEM,Ambuja Cements Limited,65.813,66.141,61.583,61.984,1723605,0.0,0.0
1213900200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,120.306,121.603,114.078,114.86,3581665,0.0,0.0
1213900200000000000,ADANIENT,Adani Enterprises Limited,51.518,51.518,48.083,48.67,1138345,0.0,0.0
1213900200000000000,NDTV,New Delhi Television Limited,430.109,443.822,409.164,421.98,178495,0.0,0.0
1214159400000000000,ACC,ACC Limited,462.342,466.302,449.264,452.851,303370,0.0,0.0
1214159400000000000,AMBUJACEM,Ambuja Cements Limited,62.713,63.406,58.922,61.146,1396790,0.0,0.0
1214159400000000000,NDTV,New Delhi Television Limited,411.907,436.841,400.687,418.739,196257,0.0,0.0
1214159400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,114.078,114.078,103.415,105.071,4199165,0.0,0.0
1214159400000000000,ADANIENT,Adani Enterprises Limited,48.083,48.083,45.398,45.548,673573,0.0,0.0
1214245800000000000,NDTV,New Delhi Television Limited,424.872,424.872,406.022,410.361,88581,0.0,0.0
1214245800000000000,AMBUJACEM,Ambuja Cements Limited,61.255,61.984,58.448,58.958,1664567,0.0,0.0
1214245800000000000,ACC,ACC Limited,452.851,459.577,434.356,442.315,306984,0.0,0.0
1214245800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,105.531,108.558,103.765,104.639,3366790,0.0,0.0
1214245800000000000,ADANIENT,Adani Enterprises Limited,45.585,45.898,40.996,41.058,929727,0.0,0.0
1214332200000000000,ACC,ACC Limited,433.272,446.499,425.949,443.884,255175,0.0,0.0
1214332200000000000,NDTV,New Delhi Television Limited,406.92,420.883,403.928,416.495,84464,0.0,0.0
1214332200000000000,AMBUJACEM,Ambuja Cements Limited,58.922,61.146,57.281,60.161,1688042,0.0,0.0
1214332200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,103.038,103.59,99.561,101.143,3264390,0.0,0.0
1214332200000000000,ADANIENT,Adani Enterprises Limited,38.279,41.089,38.195,39.631,907597,0.0,0.0
1214418600000000000,ACC,ACC Limited,443.884,452.104,438.728,447.695,461808,0.0,0.0
1214418600000000000,ADANIENT,Adani Enterprises Limited,41.526,42.023,39.403,39.787,947708,0.0,0.0
1214418600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,107.822,107.822,96.598,97.233,3293845,0.0,0.0
1214418600000000000,NDTV,New Delhi Television Limited,422.878,437.838,400.637,426.119,243466,0.0,0.0
1214418600000000000,AMBUJACEM,Ambuja Cements Limited,60.343,64.901,59.25,64.318,3840562,0.0,0.0
1214505000000000000,AMBUJACEM,Ambuja Cements Limited,62.713,62.713,58.812,59.323,8122524,0.0,0.0
1214505000000000000,ADANIENT,Adani Enterprises Limited,38.716,40.153,37.471,39.734,308517,0.0,0.0
1214505000000000000,NDTV,New Delhi Television Limited,423.177,423.875,405.923,411.308,123005,0.0,0.0
1214505000000000000,ACC,ACC Limited,439.4,446.798,430.209,433.198,446200,0.0,0.0
1214505000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,92.918,94.547,89.855,91.262,3403335,0.0,0.0
1214764200000000000,ACC,ACC Limited,431.927,432.675,382.794,392.695,645953,0.0,0.0
1214764200000000000,NDTV,New Delhi Television Limited,407.02,413.602,373.11,378.545,102256,0.0,0.0
1214764200000000000,ADANIENT,Adani Enterprises Limited,39.653,40.402,37.78,38.317,512425,0.0,0.0
1214764200000000000,AMBUJACEM,Ambuja Cements Limited,59.323,60.38,53.744,55.385,2260723,0.0,0.0
1214764200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,91.262,93.857,89.938,90.922,1913815,0.0,0.0
1214850600000000000,ACC,ACC Limited,392.695,401.14,370.725,377.488,401242,0.0,0.0
1214850600000000000,NDTV,New Delhi Television Limited,369.021,383.981,367.425,371.763,98367,0.0,0.0
1214850600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,91.998,92.918,87.398,87.978,1329330,0.0,0.0
1214850600000000000,ADANIENT,Adani Enterprises Limited,38.092,39.843,36.281,36.787,829932,0.0,0.0
1214850600000000000,AMBUJACEM,Ambuja Cements Limited,55.786,56.15,51.447,53.234,1437650,0.0,0.0
1214937000000000000,AMBUJACEM,Ambuja Cements Limited,53.234,56.807,52.249,55.202,2349419,0.0,0.0
1214937000000000000,ACC,ACC Limited,377.488,392.322,357.274,374.424,1031677,0.0,0.0
1214937000000000000,NDTV,New Delhi Television Limited,373.908,392.957,358.15,388.818,119589,0.0,0.0
1214937000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,80.775,93.829,71.409,88.558,9877350,0.0,0.0
1214937000000000000,ADANIENT,Adani Enterprises Limited,37.467,38.342,33.502,37.926,1449146,0.0,0.0
1215023400000000000,ADANIENT,Adani Enterprises Limited,37.093,39.278,35.607,36.396,274147,0.0,0.0
1215023400000000000,NDTV,New Delhi Television Limited,383.981,383.981,369.12,376.102,169023,0.0,0.0
1215023400000000000,ACC,ACC Limited,373.64,373.64,350.474,352.641,555159,0.0,0.0
1215023400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,86.662,86.846,78.015,81.575,5041115,0.0,0.0
1215023400000000000,AMBUJACEM,Ambuja Cements Limited,55.202,55.458,50.317,52.213,1660809,0.0,0.0
1215109800000000000,NDTV,New Delhi Television Limited,373.11,379.792,369.071,374.057,121857,0.0,0.0
1215109800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,82.614,84.62,79.689,82.872,2656325,0.0,0.0
1215109800000000000,ACC,ACC Limited,352.417,365.42,344.72,356.714,685499,0.0,0.0
1215109800000000000,AMBUJACEM,Ambuja Cements Limited,52.358,54.947,51.812,54.546,1354996,0.0,0.0
1215109800000000000,ADANIENT,Adani Enterprises Limited,35.722,37.405,35.719,37.364,558538,0.0,0.0
1215369000000000000,ADANIENT,Adani Enterprises Limited,38.869,43.837,37.842,41.592,1290960,0.0,0.0
1215369000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,83.81,90.894,83.81,85.991,2721810,0.0,0.0
1215369000000000000,ACC,ACC Limited,355.63,381.0,355.63,371.547,801654,0.0,0.0
1215369000000000000,NDTV,New Delhi Television Limited,375.005,394.952,373.01,376.002,61099,0.0,0.0
1215369000000000000,AMBUJACEM,Ambuja Cements Limited,55.421,57.755,53.306,53.999,3754864,0.0,0.0
1215455400000000000,ADANIENT,Adani Enterprises Limited,39.153,43.212,37.545,41.567,484592,0.0,0.0
1215455400000000000,NDTV,New Delhi Television Limited,373.01,373.01,363.535,370.118,64370,0.0,0.0
1215455400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,84.086,88.116,78.199,84.537,2989255,0.0,0.0
1215455400000000000,ACC,ACC Limited,366.167,401.289,360.562,393.368,1014425,0.0,0.0
1215455400000000000,AMBUJACEM,Ambuja Cements Limited,53.817,54.473,51.228,54.109,1001777,0.0,0.0
1215541800000000000,ACC,ACC Limited,399.794,412.125,396.058,401.326,466161,0.0,0.0
1215541800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,88.134,101.447,86.662,101.447,11755215,0.0,0.0
1215541800000000000,NDTV,New Delhi Television Limited,372.013,382.535,372.013,378.346,14552,0.0,0.0
1215541800000000000,ADANIENT,Adani Enterprises Limited,42.994,46.082,41.979,42.582,2277826,0.0,0.0
1215541800000000000,AMBUJACEM,Ambuja Cements Limited,54.692,56.843,54.692,56.041,1542621,0.0,0.0
1215628200000000000,ACC,ACC Limited,396.058,417.505,396.058,413.283,842315,0.0,0.0
1215628200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,103.038,110.941,103.038,104.464,17114200,0.0,0.0
1215628200000000000,ADANIENT,Adani Enterprises Limited,42.151,43.959,40.215,40.496,1406203,0.0,0.0
1215628200000000000,NDTV,New Delhi Television Limited,369.021,389.466,369.021,382.335,49574,0.0,0.0
1215628200000000000,AMBUJACEM,Ambuja Cements Limited,55.786,58.411,55.786,57.937,2910358,0.0,0.0
1215714600000000000,NDTV,New Delhi Television Limited,380.041,414.4,380.041,398.542,258498,0.0,0.0
1215714600000000000,ACC,ACC Limited,416.982,424.23,398.449,407.043,587702,0.0,0.0
1215714600000000000,AMBUJACEM,Ambuja Cements Limited,58.01,59.25,57.682,58.666,1991061,0.0,0.0
1215714600000000000,ADANIENT,Adani Enterprises Limited,41.214,41.842,38.22,38.613,902090,0.0,0.0
1215714600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,104.878,106.718,99.018,100.527,4688250,0.0,0.0
1215973800000000000,AMBUJACEM,Ambuja Cements Limited,58.338,60.89,57.244,59.797,1781153,0.0,0.0
1215973800000000000,NDTV,New Delhi Television Limited,398.542,418.888,398.542,402.981,124871,0.0,0.0
1215973800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,99.358,105.246,97.215,98.42,5552560,0.0,0.0
1215973800000000000,ACC,ACC Limited,403.531,412.498,396.133,399.944,284686,0.0,0.0
1215973800000000000,ADANIENT,Adani Enterprises Limited,38.573,39.013,37.065,37.514,1016277,0.0,0.0
1216060200000000000,AMBUJACEM,Ambuja Cements Limited,59.797,59.797,57.645,58.812,960772,0.0,0.0
1216060200000000000,NDTV,New Delhi Television Limited,413.652,413.652,385.976,388.419,33394,0.0,0.0
1216060200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,97.518,97.702,89.238,89.79,4163170,0.0,0.0
1216060200000000000,ADANIENT,Adani Enterprises Limited,35.906,37.218,34.782,35.079,798225,0.0,0.0
1216060200000000000,ACC,ACC Limited,409.509,409.509,381.112,393.555,299193,0.0,0.0
1216146600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,87.398,93.102,86.497,87.987,3697585,0.0,0.0
1216146600000000000,ACC,ACC Limited,397.552,404.652,379.618,384.251,1044138,0.0,0.0
1216146600000000000,NDTV,New Delhi Television Limited,378.994,393.955,378.994,383.931,50892,0.0,0.0
1216146600000000000,ADANIENT,Adani Enterprises Limited,34.842,37.152,34.345,35.085,1035445,0.0,0.0
1216146600000000000,AMBUJACEM,Ambuja Cements Limited,58.703,60.161,57.026,59.468,1535279,0.0,0.0
1216233000000000000,NDTV,New Delhi Television Limited,388.968,398.842,374.007,393.057,39690,0.0,0.0
1216233000000000000,ACC,ACC Limited,388.884,407.753,388.884,402.298,535059,0.0,0.0
1216233000000000000,AMBUJACEM,Ambuja Cements Limited,59.797,61.255,58.739,59.797,983486,0.0,0.0
1216233000000000000,ADANIENT,Adani Enterprises Limited,37.28,37.467,35.285,36.949,656975,0.0,0.0
1216233000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,91.814,92.918,85.19,88.088,3005685,0.0,0.0
1216319400000000000,ACC,ACC Limited,400.579,408.164,389.071,403.381,504966,0.0,0.0
1216319400000000000,NDTV,New Delhi Television Limited,388.27,397.445,379.094,394.154,37907,0.0,0.0
1216319400000000000,ADANIENT,Adani Enterprises Limited,38.591,38.591,36.846,38.107,528592,0.0,0.0
1216319400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,89.238,90.784,84.822,86.0,4306840,0.0,0.0
1216319400000000000,AMBUJACEM,Ambuja Cements Limited,59.797,60.854,58.119,60.453,523641,0.0,0.0
1216578600000000000,ADANIENT,Adani Enterprises Limited,37.78,39.653,37.03,38.473,339676,0.0,0.0
1216578600000000000,AMBUJACEM,Ambuja Cements Limited,59.87,61.693,58.046,59.14,1463629,0.0,0.0
1216578600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,86.478,89.938,84.638,87.647,3410565,0.0,0.0
1216578600000000000,ACC,ACC Limited,403.531,415.487,396.88,404.839,293909,0.0,0.0
1216578600000000000,NDTV,New Delhi Television Limited,394.503,397.794,389.965,395.401,11114,0.0,0.0
1216665000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,89.238,96.764,87.398,95.025,7527325,0.0,0.0
1216665000000000000,AMBUJACEM,Ambuja Cements Limited,59.76,60.526,57.974,59.067,1163231,0.0,0.0
1216665000000000000,ADANIENT,Adani Enterprises Limited,38.092,39.965,38.092,39.694,436770,0.0,0.0
1216665000000000000,NDTV,New Delhi Television Limited,395.949,403.928,374.755,391.411,45410,0.0,0.0
1216665000000000000,ACC,ACC Limited,411.004,428.004,396.805,422.885,234079,0.0,0.0
1216751400000000000,AMBUJACEM,Ambuja Cements Limited,61.255,61.911,59.213,61.328,1424449,0.0,0.0
1216751400000000000,ADANIENT,Adani Enterprises Limited,41.464,41.714,39.968,40.752,907179,0.0,0.0
1216751400000000000,ACC,ACC Limited,429.685,445.976,426.771,441.791,743149,0.0,0.0
1216751400000000000,NDTV,New Delhi Television Limited,392.957,404.925,376.7,399.041,64470,0.0,0.0
1216751400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,99.349,104.657,99.349,101.851,4448180,0.0,0.0
1216837800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,103.645,109.11,102.127,107.564,5672650,0.0,0.0
1216837800000000000,ADANIENT,Adani Enterprises Limited,41.589,42.775,39.981,40.249,564605,0.0,0.0
1216837800000000000,NDTV,New Delhi Television Limited,403.928,415.896,399.939,406.272,144999,0.0,0.0
1216837800000000000,AMBUJACEM,Ambuja Cements Limited,61.984,63.734,59.833,60.635,1379735,0.0,0.0
1216837800000000000,ACC,ACC Limited,448.368,448.368,412.685,418.327,808691,0.0,0.0
1216924200000000000,ADANIENT,Adani Enterprises Limited,37.608,40.827,37.467,39.562,424126,0.0,0.0
1216924200000000000,ACC,ACC Limited,411.004,431.927,393.966,428.453,398602,0.0,0.0
1216924200000000000,NDTV,New Delhi Television Limited,398.941,404.776,395.101,397.246,12239,0.0,0.0
1216924200000000000,AMBUJACEM,Ambuja Cements Limited,60.453,62.276,56.88,60.088,2158165,0.0,0.0
1216924200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,105.798,112.404,101.41,108.153,7324370,0.0,0.0
1217183400000000000,ACC,ACC Limited,428.191,446.499,424.455,443.398,259876,0.0,0.0
1217183400000000000,AMBUJACEM,Ambuja Cements Limited,60.38,60.854,59.505,59.797,630824,0.0,0.0
1217183400000000000,ADANIENT,Adani Enterprises Limited,40.59,40.902,38.029,40.296,1001558,0.0,0.0
1217183400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,106.718,111.677,106.718,108.273,3732325,0.0,0.0
1217183400000000000,NDTV,New Delhi Television Limited,393.955,401.933,393.955,399.988,23448,0.0,0.0
1217269800000000000,ACC,ACC Limited,434.543,437.158,418.514,424.828,292822,0.0,0.0
1217269800000000000,ADANIENT,Adani Enterprises Limited,39.89,40.465,38.872,39.369,297948,0.0,0.0
1217269800000000000,NDTV,New Delhi Television Limited,397.844,397.844,386.175,387.921,38765,0.0,0.0
1217269800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,106.718,113.526,99.377,102.063,11216705,0.0,0.0
1217269800000000000,AMBUJACEM,Ambuja Cements Limited,58.448,59.724,57.645,58.01,324821,0.0,0.0
1217356200000000000,AMBUJACEM,Ambuja Cements Limited,57.609,61.182,55.822,59.797,765707,0.0,0.0
1217356200000000000,NDTV,New Delhi Television Limited,397.944,398.941,380.391,392.558,73406,0.0,0.0
1217356200000000000,ACC,ACC Limited,430.059,443.884,427.817,442.203,179641,0.0,0.0
1217356200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,104.878,107.638,102.127,103.756,5019235,0.0,0.0
1217356200000000000,ADANIENT,Adani Enterprises Limited,40.309,40.59,39.715,39.984,263500,0.0,0.0
1217442600000000000,AMBUJACEM,Ambuja Cements Limited,59.651,61.328,58.411,59.396,2852815,0.0,0.0
1217442600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,105.062,107.638,103.958,106.35,3578765,0.0,0.0
1217442600000000000,ADANIENT,Adani Enterprises Limited,39.965,39.965,39.534,39.793,293407,0.0,0.0
1217442600000000000,NDTV,New Delhi Television Limited,384.081,395.251,380.989,386.026,126055,0.0,0.0
1217442600000000000,ACC,ACC Limited,446.725,459.267,437.072,443.457,981970,10.0,0.0
1217529000000000000,ACC,ACC Limited,437.072,450.716,434.031,438.896,555899,0.0,0.0
1217529000000000000,ADANIENT,Adani Enterprises Limited,39.537,40.902,38.729,40.755,581190,0.0,0.0
1217529000000000000,AMBUJACEM,Ambuja Cements Limited,58.666,61.036,58.229,60.344,891817,0.0,0.0
1217529000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,104.878,107.454,102.219,106.028,3292850,0.0,0.0
1217529000000000000,NDTV,New Delhi Television Limited,380.091,385.976,377.997,380.789,102913,0.0,0.0
1217788200000000000,ADANIENT,Adani Enterprises Limited,40.59,41.832,40.309,40.465,150187,0.0,0.0
1217788200000000000,NDTV,New Delhi Television Limited,378.994,387.97,378.994,383.582,34029,0.0,0.0
1217788200000000000,AMBUJACEM,Ambuja Cements Limited,59.87,61.328,59.651,60.416,740303,0.0,0.0
1217788200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,105.982,110.012,105.09,107.647,2636195,0.0,0.0
1217788200000000000,ACC,ACC Limited,440.872,451.286,434.791,445.091,292431,0.0,0.0
1217874600000000000,ADANIENT,Adani Enterprises Limited,40.028,41.277,40.028,41.183,142802,0.0,0.0
1217874600000000000,NDTV,New Delhi Television Limited,387.97,387.97,377.0,380.141,32070,0.0,0.0
1217874600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,107.647,110.398,106.718,108.006,2614045,0.0,0.0
1217874600000000000,ACC,ACC Limited,445.433,470.707,441.632,468.237,660400,0.0,0.0
1217874600000000000,AMBUJACEM,Ambuja Cements Limited,60.344,64.172,59.87,63.807,2146101,0.0,0.0
1217961000000000000,NDTV,New Delhi Television Limited,393.855,408.915,370.616,373.658,1296007,0.0,0.0
1217961000000000000,ACC,ACC Limited,475.078,494.841,472.113,484.769,703635,0.0,0.0
1217961000000000000,ADANIENT,Adani Enterprises Limited,37.03,42.151,37.03,40.365,379853,0.0,0.0
1217961000000000000,AMBUJACEM,Ambuja Cements Limited,64.172,67.016,64.172,64.682,1394163,0.0,0.0
1217961000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,110.49,111.392,104.878,106.102,2470665,0.0,0.0
1218047400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,106.102,108.558,105.117,105.568,2551555,0.0,0.0
1218047400000000000,NDTV,New Delhi Television Limited,369.021,380.49,364.034,373.01,67188,0.0,0.0
1218047400000000000,ADANIENT,Adani Enterprises Limited,39.153,41.07,39.153,40.574,182508,0.0,0.0
1218047400000000000,AMBUJACEM,Ambuja Cements Limited,64.172,67.016,63.443,65.557,1461681,0.0,0.0
1218047400000000000,ACC,ACC Limited,486.86,493.625,465.196,485.91,597709,0.0,0.0
1218133800000000000,NDTV,New Delhi Television Limited,372.013,377.997,367.026,368.422,80963,0.0,0.0
1218133800000000000,ADANIENT,Adani Enterprises Limited,41.089,41.089,39.747,40.552,338737,0.0,0.0
1218133800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,104.878,108.687,103.958,107.003,2829625,0.0,0.0
1218133800000000000,AMBUJACEM,Ambuja Cements Limited,65.816,66.518,63.303,64.301,1297684,1.2,0.0
1218133800000000000,ACC,ACC Limited,486.48,488.684,475.838,478.422,818848,0.0,0.0
1218393000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,108.558,110.766,107.5,108.742,2528650,0.0,0.0
1218393000000000000,ADANIENT,Adani Enterprises Limited,43.649,45.582,40.902,41.311,396333,0.0,0.0
1218393000000000000,ACC,ACC Limited,471.315,494.005,471.315,478.612,187411,0.0,0.0
1218393000000000000,AMBUJACEM,Ambuja Cements Limited,64.523,66.371,64.523,65.262,857808,0.0,0.0
1218393000000000000,NDTV,New Delhi Television Limited,373.01,374.955,366.029,368.173,51633,0.0,0.0
1218479400000000000,ADANIENT,Adani Enterprises Limited,41.214,42.151,40.277,40.827,382332,0.0,0.0
1218479400000000000,AMBUJACEM,Ambuja Cements Limited,65.779,66.297,64.412,65.151,880286,0.0,0.0
1218479400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,108.926,116.562,108.751,115.274,10981260,0.0,0.0
1218479400000000000,ACC,ACC Limited,482.679,482.679,472.037,477.396,493104,0.0,0.0
1218479400000000000,NDTV,New Delhi Television Limited,371.015,371.015,364.084,364.682,22756,0.0,0.0
1218565800000000000,NDTV,New Delhi Television Limited,364.034,367.973,360.044,362.438,14189,0.0,0.0
1218565800000000000,ACC,ACC Limited,472.797,478.498,470.745,477.358,272500,0.0,0.0
1218565800000000000,AMBUJACEM,Ambuja Cements Limited,64.301,65.151,63.747,64.708,796700,0.0,0.0
1218565800000000000,ADANIENT,Adani Enterprises Limited,35.978,41.839,35.978,41.401,354330,0.0,0.0
1218565800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,114.078,117.206,111.686,113.112,4119835,0.0,0.0
1218652200000000000,ADANIENT,Adani Enterprises Limited,40.59,41.651,40.09,40.309,274878,0.0,0.0
1218652200000000000,AMBUJACEM,Ambuja Cements Limited,64.375,64.966,62.158,62.49,1125859,0.0,0.0
1218652200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,113.158,113.885,104.004,105.301,2620450,0.0,0.0
1218652200000000000,ACC,ACC Limited,477.358,481.691,459.153,463.334,308461,0.0,0.0
1218652200000000000,NDTV,New Delhi Television Limited,364.034,367.874,341.145,344.087,59031,0.0,0.0
1218997800000000000,ADANIENT,Adani Enterprises Limited,40.277,40.459,39.341,40.062,393436,0.0,0.0
1218997800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,105.816,108.337,104.142,105.568,1336990,0.0,0.0
1218997800000000000,NDTV,New Delhi Television Limited,344.087,351.068,339.1,343.04,16984,0.0,0.0
1218997800000000000,ACC,ACC Limited,464.436,464.436,449.614,451.818,172809,0.0,0.0
1218997800000000000,AMBUJACEM,Ambuja Cements Limited,62.49,62.49,58.684,59.164,816519,0.0,0.0
1219084200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,105.614,106.608,102.863,104.676,992960,0.0,0.0
1219084200000000000,ADANIENT,Adani Enterprises Limited,39.347,40.277,39.347,39.928,448057,0.0,0.0
1219084200000000000,ACC,ACC Limited,448.474,448.474,424.15,425.936,357536,0.0,0.0
1219084200000000000,NDTV,New Delhi Television Limited,349.074,349.074,335.111,338.252,16738,0.0,0.0
1219084200000000000,AMBUJACEM,Ambuja Cements Limited,59.866,60.569,58.758,59.238,1039872,0.0,0.0
1219170600000000000,ADANIENT,Adani Enterprises Limited,40.09,40.462,39.75,39.959,462214,0.0,0.0
1219170600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,105.246,107.454,105.246,106.746,1098145,0.0,0.0
1219170600000000000,ACC,ACC Limited,427.95,436.312,427.95,430.687,250732,0.0,0.0
1219170600000000000,NDTV,New Delhi Television Limited,335.609,342.092,322.743,325.785,153852,0.0,0.0
1219170600000000000,AMBUJACEM,Ambuja Cements Limited,59.866,60.606,59.349,60.125,497627,0.0,0.0
1219257000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,106.718,106.902,103.406,103.838,991000,0.0,0.0
1219257000000000000,ACC,ACC Limited,433.271,434.601,415.218,417.346,221092,0.0,0.0
1219257000000000000,AMBUJACEM,Ambuja Cements Limited,60.569,60.606,58.24,58.388,676346,0.0,0.0
1219257000000000000,NDTV,New Delhi Television Limited,315.164,328.029,314.416,316.909,210396,0.0,0.0
1219257000000000000,ADANIENT,Adani Enterprises Limited,39.591,39.968,38.716,39.263,476359,0.0,0.0
1219343400000000000,NDTV,New Delhi Television Limited,314.166,318.854,310.725,313.767,23865,0.0,0.0
1219343400000000000,AMBUJACEM,Ambuja Cements Limited,58.388,59.312,57.095,59.127,759866,0.0,0.0
1219343400000000000,ADANIENT,Adani Enterprises Limited,37.592,40.209,37.592,39.934,198088,0.0,0.0
1219343400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,103.958,106.626,103.038,105.964,1285000,0.0,0.0
1219343400000000000,ACC,ACC Limited,417.384,426.43,411.303,425.024,229390,0.0,0.0
1219602600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,108.521,109.717,106.534,107.123,2068825,0.0,0.0
1219602600000000000,NDTV,New Delhi Television Limited,324.14,327.132,316.41,319.003,157136,0.0,0.0
1219602600000000000,AMBUJACEM,Ambuja Cements Limited,59.866,61.64,56.91,59.238,1101457,0.0,0.0
1219602600000000000,ACC,ACC Limited,437.832,437.832,418.068,421.147,177458,0.0,0.0
1219602600000000000,ADANIENT,Adani Enterprises Limited,39.934,41.523,38.154,38.504,5564571,0.0,0.0
1219689000000000000,AMBUJACEM,Ambuja Cements Limited,58.425,60.236,58.056,59.977,378167,0.0,0.0
1219689000000000000,ADANIENT,Adani Enterprises Limited,35.457,39.959,35.032,36.468,7309512,0.0,0.0
1219689000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,105.844,106.35,104.142,104.63,1026585,0.0,0.0
1219689000000000000,ACC,ACC Limited,418.068,430.078,414.268,427.228,167197,0.0,0.0
1219689000000000000,NDTV,New Delhi Television Limited,314.166,319.003,313.668,316.161,47594,0.0,0.0
1219775400000000000,ACC,ACC Limited,430.231,431.751,422.363,424.378,134065,0.0,0.0
1219775400000000000,AMBUJACEM,Ambuja Cements Limited,59.866,60.606,58.647,59.017,580104,0.0,0.0
1219775400000000000,NDTV,New Delhi Television Limited,323.94,323.94,305.439,310.077,68981,0.0,0.0
1219775400000000000,ADANIENT,Adani Enterprises Limited,36.712,36.749,34.97,35.35,5643488,0.0,0.0
1219775400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,105.614,106.074,102.505,103.185,939630,0.0,0.0
1219861800000000000,ADANIENT,Adani Enterprises Limited,35.891,35.906,34.482,34.91,1386540,0.0,0.0
1219861800000000000,AMBUJACEM,Ambuja Cements Limited,59.645,60.384,57.723,58.167,1794642,0.0,0.0
1219861800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,101.502,105.78,101.502,102.587,1550995,0.0,0.0
1219861800000000000,NDTV,New Delhi Television Limited,310.326,310.975,291.726,302.198,544188,0.0,0.0
1219861800000000000,ACC,ACC Limited,425.67,434.031,412.026,416.7,551616,0.0,0.0
1219948200000000000,ADANIENT,Adani Enterprises Limited,34.97,37.342,34.97,36.749,380923,0.0,0.0
1219948200000000000,NDTV,New Delhi Television Limited,307.185,311.174,302.298,303.644,179150,0.0,0.0
1219948200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,104.326,106.902,104.326,106.212,1400280,0.0,0.0
1219948200000000000,ACC,ACC Limited,422.629,429.394,419.589,427.456,181167,0.0,0.0
1219948200000000000,AMBUJACEM,Ambuja Cements Limited,59.127,59.682,58.536,59.349,446286,0.0,0.0
1220207400000000000,NDTV,New Delhi Television Limited,305.09,314.166,295.466,309.529,128314,0.0,0.0
1220207400000000000,AMBUJACEM,Ambuja Cements Limited,59.497,59.497,58.314,59.201,438910,0.0,0.0
1220207400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,105.78,109.478,104.933,108.751,2798610,0.0,0.0
1220207400000000000,ADANIENT,Adani Enterprises Limited,36.281,36.462,35.375,35.956,502925,0.0,0.0
1220207400000000000,ACC,ACC Limited,421.869,432.131,421.869,428.52,162009,0.0,0.0
1220293800000000000,ACC,ACC Limited,433.271,448.473,432.321,446.041,278732,0.0,0.0
1220293800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,109.496,111.281,107.868,108.678,2493960,0.0,0.0
1220293800000000000,NDTV,New Delhi Television Limited,314.166,325.436,300.203,320.4,450467,0.0,0.0
1220293800000000000,ADANIENT,Adani Enterprises Limited,36.587,36.843,36.234,36.684,317481,0.0,0.0
1220293800000000000,AMBUJACEM,Ambuja Cements Limited,59.201,60.79,59.201,60.199,1637025,0.0,0.0
1220466600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,107.822,108.742,106.35,107.417,868825,0.0,0.0
1220466600000000000,ACC,ACC Limited,448.473,452.996,437.072,446.953,328561,0.0,0.0
1220466600000000000,ADANIENT,Adani Enterprises Limited,38.71,41.526,35.656,36.025,177510,0.0,0.0
1220466600000000000,AMBUJACEM,Ambuja Cements Limited,59.903,62.084,59.756,60.753,3984906,0.0,0.0
1220466600000000000,NDTV,New Delhi Television Limited,321.148,331.121,317.258,327.481,341510,0.0,0.0
1220553000000000000,NDTV,New Delhi Television Limited,319.153,324.04,311.673,314.964,182061,0.0,0.0
1220553000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,105.798,107.583,104.547,105.016,962595,0.0,0.0
1220553000000000000,ADANIENT,Adani Enterprises Limited,35.844,35.844,35.094,35.497,197214,0.0,0.0
1220553000000000000,ACC,ACC Limited,437.072,448.359,433.271,444.635,459927,0.0,0.0
1220553000000000000,AMBUJACEM,Ambuja Cements Limited,59.866,61.714,59.127,59.497,800527,0.0,0.0
1220812200000000000,NDTV,New Delhi Television Limited,319.153,322.993,312.172,313.618,52748,0.0,0.0
1220812200000000000,AMBUJACEM,Ambuja Cements Limited,62.823,63.562,61.197,62.01,1653545,0.0,0.0
1220812200000000000,ADANIENT,Adani Enterprises Limited,36.593,39.715,36.468,38.008,2394205,0.0,0.0
1220812200000000000,ACC,ACC Limited,451.514,464.36,451.514,457.139,339143,0.0,0.0
1220812200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,108.337,109.294,106.148,106.746,1128340,0.0,0.0
1220898600000000000,ADANIENT,Adani Enterprises Limited,38.029,39.15,37.592,38.182,1112444,0.0,0.0
1220898600000000000,NDTV,New Delhi Television Limited,319.053,319.053,309.379,311.025,28845,0.0,0.0
1220898600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,106.718,107.785,105.798,106.801,909095,0.0,0.0
1220898600000000000,ACC,ACC Limited,457.139,464.436,445.623,454.479,248920,0.0,0.0
1220898600000000000,AMBUJACEM,Ambuja Cements Limited,61.345,62.158,60.716,61.825,483885,0.0,0.0
1220985000000000000,ACC,ACC Limited,446.307,463.6,446.307,458.735,285675,0.0,0.0
1220985000000000000,NDTV,New Delhi Television Limited,309.728,313.169,305.29,309.578,136159,0.0,0.0
1220985000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,105.982,110.766,105.807,108.494,2586170,0.0,0.0
1220985000000000000,ADANIENT,Adani Enterprises Limited,38.217,43.943,37.47,41.039,9199435,0.0,0.0
1220985000000000000,AMBUJACEM,Ambuja Cements Limited,61.345,62.269,60.975,61.973,817766,0.0,0.0
1221071400000000000,NDTV,New Delhi Television Limited,310.177,310.177,299.455,301.45,28994,0.0,0.0
1221071400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,107.27,109.809,105.862,106.644,1404905,0.0,0.0
1221071400000000000,ACC,ACC Limited,462.916,462.916,450.298,453.376,139009,0.0,0.0
1221071400000000000,AMBUJACEM,Ambuja Cements Limited,61.899,61.899,59.977,60.31,358942,0.0,0.0
1221071400000000000,ADANIENT,Adani Enterprises Limited,41.027,42.179,39.341,39.843,4167188,0.0,0.0
1221157800000000000,NDTV,New Delhi Television Limited,303.05,306.95,297.25,299.15,90644,0.8,0.0
1221157800000000000,ACC,ACC Limited,419.057,461.928,419.057,450.032,158068,0.0,0.0
1221157800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,107.179,107.908,102.946,103.813,851465,0.3,0.0
1221157800000000000,ADANIENT,Adani Enterprises Limited,40.465,41.714,38.092,38.56,2303218,0.0,0.0
1221157800000000000,AMBUJACEM,Ambuja Cements Limited,60.864,62.084,57.76,58.943,1068959,0.0,0.0
1221417000000000000,AMBUJACEM,Ambuja Cements Limited,58.943,59.127,55.949,57.243,1095743,0.0,0.0
1221417000000000000,ADANIENT,Adani Enterprises Limited,37.467,37.948,35.044,35.532,885192,0.0,0.0
1221417000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,101.461,102.383,94.1,98.832,314195,0.0,0.0
1221417000000000000,NDTV,New Delhi Television Limited,290.15,293.0,256.0,264.0,230736,0.0,0.0
1221417000000000000,ACC,ACC Limited,444.673,459.875,425.67,450.754,315548,0.0,0.0
1221503400000000000,ADANIENT,Adani Enterprises Limited,34.033,37.717,33.259,36.499,1483829,0.0,0.0
1221503400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,97.817,100.446,95.078,99.312,1102925,0.0,0.0
1221503400000000000,NDTV,New Delhi Television Limited,245.75,264.8,245.0,260.25,66037,0.0,0.0
1221503400000000000,AMBUJACEM,Ambuja Cements Limited,57.649,59.053,54.878,57.243,1391896,0.0,0.0
1221503400000000000,ACC,ACC Limited,440.872,451.514,420.045,442.088,421020,0.0,0.0
1221589800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,100.529,100.686,89.285,91.066,1623750,0.0,0.0
1221589800000000000,NDTV,New Delhi Television Limited,267.0,268.45,260.0,265.2,56237,0.0,0.0
1221589800000000000,ACC,ACC Limited,442.088,456.075,434.145,451.096,319292,0.0,0.0
1221589800000000000,AMBUJACEM,Ambuja Cements Limited,56.171,59.09,55.543,58.204,1260335,0.0,0.0
1221589800000000000,ADANIENT,Adani Enterprises Limited,37.405,38.648,36.287,36.852,3354153,0.0,0.0
1221676200000000000,NDTV,New Delhi Television Limited,260.0,265.2,230.5,256.1,84911,0.0,0.0
1221676200000000000,ACC,ACC Limited,440.834,463.524,423.047,458.849,343065,0.0,0.0
1221676200000000000,AMBUJACEM,Ambuja Cements Limited,56.208,60.901,54.878,59.83,1273583,0.0,0.0
1221676200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,87.81,87.81,82.091,83.89,3328495,0.0,0.0
1221676200000000000,ADANIENT,Adani Enterprises Limited,33.795,36.14,33.795,35.08,2971129,0.3,0.0
1221762600000000000,ACC,ACC Limited,469.035,473.482,457.443,461.244,485468,0.0,0.0
1221762600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,92.228,92.228,83.382,84.194,3133560,0.0,0.0
1221762600000000000,AMBUJACEM,Ambuja Cements Limited,60.606,64.227,60.606,62.823,3235789,0.0,0.0
1221762600000000000,NDTV,New Delhi Television Limited,260.1,272.9,260.1,264.05,338874,0.0,0.0
1221762600000000000,ADANIENT,Adani Enterprises Limited,36.775,37.086,34.7,35.392,4690312,0.0,0.0
1222021800000000000,ACC,ACC Limited,465.196,480.399,457.595,476.788,731866,0.0,0.0
1222021800000000000,AMBUJACEM,Ambuja Cements Limited,63.562,63.562,61.419,62.527,1311177,0.0,0.0
1222021800000000000,NDTV,New Delhi Television Limited,266.1,270.0,260.0,260.95,13259,0.0,0.0
1222021800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,85.043,88.114,80.984,81.879,3643265,0.0,0.0
1222021800000000000,ADANIENT,Adani Enterprises Limited,36.272,36.775,34.728,35.008,1131090,0.0,0.0
1222108200000000000,AMBUJACEM,Ambuja Cements Limited,61.751,62.712,60.938,61.382,1127234,0.0,0.0
1222108200000000000,ACC,ACC Limited,472.341,482.603,468.389,476.256,346105,0.0,0.0
1222108200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,80.984,83.917,77.664,81.639,2062220,0.0,0.0
1222108200000000000,NDTV,New Delhi Television Limited,260.0,263.0,252.0,252.65,8813,0.0,0.0
1222108200000000000,ADANIENT,Adani Enterprises Limited,34.26,35.986,34.26,35.077,595569,0.0,0.0
1222194600000000000,ACC,ACC Limited,481.159,482.603,472.227,476.408,515189,0.0,0.0
1222194600000000000,AMBUJACEM,Ambuja Cements Limited,61.788,63.118,61.529,62.305,1117658,0.0,0.0
1222194600000000000,ADANIENT,Adani Enterprises Limited,34.637,36.146,34.574,35.957,650190,0.0,0.0
1222194600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,83.567,83.567,81.362,82.441,1924885,0.0,0.0
1222194600000000000,NDTV,New Delhi Television Limited,252.65,257.95,247.65,249.3,26211,0.0,0.0
1222281000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,82.644,82.829,80.8,81.159,710440,0.0,0.0
1222281000000000000,ACC,ACC Limited,474.318,480.399,457.671,462.08,830001,0.0,0.0
1222281000000000000,AMBUJACEM,Ambuja Cements Limited,61.456,64.264,61.086,62.564,3075322,0.0,0.0
1222281000000000000,ADANIENT,Adani Enterprises Limited,35.58,36.775,35.517,36.46,1310493,0.0,0.0
1222281000000000000,NDTV,New Delhi Television Limited,247.65,253.65,232.35,238.4,60304,0.0,0.0
1222367400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,79.232,81.519,79.139,79.499,992275,0.0,0.0
1222367400000000000,NDTV,New Delhi Television Limited,238.0,240.85,230.0,232.1,21824,0.0,0.0
1222367400000000000,AMBUJACEM,Ambuja Cements Limited,61.345,62.453,59.94,60.938,939172,0.0,0.0
1222367400000000000,ACC,ACC Limited,459.875,470.517,456.835,466.488,351187,0.0,0.0
1222367400000000000,ADANIENT,Adani Enterprises Limited,36.149,37.548,34.26,34.882,1879614,0.0,0.0
1222626600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,80.246,82.091,75.09,78.005,1737485,0.0,0.0
1222626600000000000,NDTV,New Delhi Television Limited,234.45,234.45,216.45,226.35,50597,0.0,0.0
1222626600000000000,ADANIENT,Adani Enterprises Limited,35.102,36.083,30.18,31.243,1635451,0.0,0.0
1222626600000000000,AMBUJACEM,Ambuja Cements Limited,60.236,60.975,56.873,57.538,1133328,0.0,0.0
1222626600000000000,ACC,ACC Limited,468.997,469.719,446.193,466.07,411588,0.0,0.0
1222713000000000000,ADANIENT,Adani Enterprises Limited,29.86,30.488,28.04,29.442,2140478,0.0,0.0
1222713000000000000,NDTV,New Delhi Television Limited,220.0,233.95,203.2,224.75,55719,0.0,0.0
1222713000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,73.79,80.431,72.415,79.628,1786865,0.0,0.0
1222713000000000000,ACC,ACC Limited,456.835,471.277,427.342,467.439,265191,0.0,0.0
1222713000000000000,AMBUJACEM,Ambuja Cements Limited,57.538,59.83,54.988,58.13,1275098,0.0,0.0
1222799400000000000,NDTV,New Delhi Television Limited,228.9,232.0,220.75,225.4,27228,0.0,0.0
1222799400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,80.025,81.169,78.586,80.08,1462065,0.0,0.0
1222799400000000000,AMBUJACEM,Ambuja Cements Limited,57.649,59.608,56.356,58.24,986657,0.0,0.0
1222799400000000000,ADANIENT,Adani Enterprises Limited,29.42,31.117,29.42,30.774,919314,0.0,0.0
1222799400000000000,ACC,ACC Limited,470.517,481.159,464.436,478.422,323275,0.0,0.0
1222972200000000000,ADANIENT,Adani Enterprises Limited,30.425,31.463,28.98,29.193,739715,0.0,0.0
1222972200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,80.062,81.141,77.922,79.665,1413285,0.0,0.0
1222972200000000000,ACC,ACC Limited,475.458,493.321,468.997,475.154,260946,0.0,0.0
1222972200000000000,NDTV,New Delhi Television Limited,226.0,234.5,205.1,213.0,49196,0.0,0.0
1222972200000000000,AMBUJACEM,Ambuja Cements Limited,59.423,59.423,56.578,57.686,3371907,0.0,0.0
1223231400000000000,NDTV,New Delhi Television Limited,210.0,230.0,182.0,191.7,39650,0.0,0.0
1223231400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,78.401,79.877,75.09,76.031,1173260,0.0,0.0
1223231400000000000,ACC,ACC Limited,471.277,471.277,450.754,455.847,408375,0.0,0.0
1223231400000000000,ADANIENT,Adani Enterprises Limited,28.225,28.911,24.831,25.145,1786278,0.0,0.0
1223231400000000000,AMBUJACEM,Ambuja Cements Limited,57.686,57.686,52.66,53.769,819258,0.0,0.0
1223317800000000000,AMBUJACEM,Ambuja Cements Limited,53.991,57.206,50.665,55.099,1304788,0.0,0.0
1223317800000000000,ACC,ACC Limited,457.595,467.477,437.452,449.31,309403,0.0,0.0
1223317800000000000,NDTV,New Delhi Television Limited,190.0,199.0,165.0,168.3,108380,0.0,0.0
1223317800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,75.634,87.072,74.73,76.603,3239595,0.0,0.0
1223317800000000000,ADANIENT,Adani Enterprises Limited,25.774,26.5,24.202,25.45,1002380,0.0,0.0
1223404200000000000,NDTV,New Delhi Television Limited,164.0,169.0,137.0,144.05,52254,0.0,0.0
1223404200000000000,AMBUJACEM,Ambuja Cements Limited,54.656,54.693,50.258,53.695,1414311,0.0,0.0
1223404200000000000,ADANIENT,Adani Enterprises Limited,25.145,25.145,21.075,21.722,1389384,0.0,0.0
1223404200000000000,ACC,ACC Limited,433.271,444.635,414.268,434.677,267298,0.0,0.0
1223404200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,73.79,75.625,70.303,73.19,2804625,0.0,0.0
1223577000000000000,AMBUJACEM,Ambuja Cements Limited,50.997,61.345,46.6,46.637,2824623,0.0,0.0
1223577000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,70.045,71.576,59.963,64.455,2569640,0.0,0.0
1223577000000000000,ACC,ACC Limited,414.04,452.274,395.265,413.394,356727,0.0,0.0
1223577000000000000,ADANIENT,Adani Enterprises Limited,21.122,21.813,18.859,19.098,1486034,0.0,0.0
1223577000000000000,NDTV,New Delhi Television Limited,123.1,159.7,123.1,136.05,57325,0.0,0.0
1223836200000000000,ADANIENT,Adani Enterprises Limited,19.487,21.065,19.487,20.147,691593,0.0,0.0
1223836200000000000,AMBUJACEM,Ambuja Cements Limited,48.041,49.519,44.789,47.117,1882057,0.0,0.0
1223836200000000000,ACC,ACC Limited,421.869,425.67,407.579,419.855,276263,0.0,0.0
1223836200000000000,NDTV,New Delhi Television Limited,133.0,156.0,133.0,153.3,26941,0.0,0.0
1223836200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,64.944,71.484,64.584,70.119,1619750,0.0,0.0
1223922600000000000,NDTV,New Delhi Television Limited,163.0,169.5,155.0,156.35,44942,0.0,0.0
1223922600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,73.79,76.003,71.391,73.55,1667105,0.0,0.0
1223922600000000000,ACC,ACC Limited,425.67,442.088,415.18,421.033,159488,0.0,0.0
1223922600000000000,ADANIENT,Adani Enterprises Limited,21.499,23.259,19.575,20.254,1186703,0.0,0.0
1223922600000000000,AMBUJACEM,Ambuja Cements Limited,48.78,49.519,47.45,48.004,1546146,0.0,0.0
1224009000000000000,ADANIENT,Adani Enterprises Limited,19.613,20.242,18.859,19.192,501699,0.0,0.0
1224009000000000000,NDTV,New Delhi Television Limited,148.6,155.0,128.0,129.8,77183,0.0,0.0
1224009000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,70.469,72.498,68.809,70.174,663360,0.0,0.0
1224009000000000000,AMBUJACEM,Ambuja Cements Limited,47.376,49.076,45.38,45.935,1086470,0.0,0.0
1224009000000000000,ACC,ACC Limited,412.33,428.71,407.427,416.89,244515,0.0,0.0
1224095400000000000,ACC,ACC Limited,402.866,402.866,385.231,396.215,255170,0.0,0.0
1224095400000000000,NDTV,New Delhi Television Limited,122.0,127.0,108.25,118.25,110576,0.0,0.0
1224095400000000000,ADANIENT,Adani Enterprises Limited,18.544,19.362,17.602,18.859,1051965,0.0,0.0
1224095400000000000,AMBUJACEM,Ambuja Cements Limited,45.639,46.932,41.389,45.195,1616255,0.0,0.0
1224095400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,65.036,75.155,63.099,73.882,1646905,0.0,0.0
1224181800000000000,ACC,ACC Limited,411.227,411.227,358.817,369.953,177770,0.0,0.0
1224181800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,75.339,75.339,71.631,73.974,1002060,0.0,0.0
1224181800000000000,AMBUJACEM,Ambuja Cements Limited,45.824,46.378,40.65,41.98,1971092,0.0,0.0
1224181800000000000,ADANIENT,Adani Enterprises Limited,19.236,19.865,18.246,18.695,754291,0.0,0.0
1224181800000000000,NDTV,New Delhi Television Limited,120.1,124.45,103.0,106.85,89666,0.0,0.0
1224441000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,73.808,76.649,70.155,75.634,1226585,0.0,0.0
1224441000000000000,ACC,ACC Limited,373.221,391.236,343.956,348.859,412301,0.0,0.0
1224441000000000000,NDTV,New Delhi Television Limited,112.0,115.0,96.3,97.6,129440,0.0,0.0
1224441000000000000,AMBUJACEM,Ambuja Cements Limited,41.389,42.646,38.618,39.615,1278256,0.0,0.0
1224441000000000000,ADANIENT,Adani Enterprises Limited,19.007,20.085,18.985,19.736,884188,0.0,0.0
1224527400000000000,ADANIENT,Adani Enterprises Limited,20.116,21.373,20.066,21.263,583004,0.0,0.0
1224527400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,77.092,81.169,74.159,80.431,1158575,0.0,0.0
1224527400000000000,NDTV,New Delhi Television Limited,99.35,107.0,99.35,101.75,82075,0.0,0.0
1224527400000000000,ACC,ACC Limited,357.259,377.022,339.472,368.166,349949,0.0,0.0
1224527400000000000,AMBUJACEM,Ambuja Cements Limited,39.911,41.204,37.878,39.8,1655205,0.0,0.0
1224613800000000000,ADANIENT,Adani Enterprises Limited,20.745,21.939,20.518,21.323,500250,0.0,0.0
1224613800000000000,NDTV,New Delhi Television Limited,101.75,101.8,96.25,99.55,28186,0.0,0.0
1224613800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,78.401,80.062,77.267,77.525,464545,0.0,0.0
1224613800000000000,ACC,ACC Limited,364.86,371.625,340.726,344.07,211555,0.0,0.0
1224613800000000000,AMBUJACEM,Ambuja Cements Limited,39.172,40.244,34.811,35.403,2127128,0.0,0.0
1224700200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,74.214,76.557,71.973,74.767,479700,0.0,0.0
1224700200000000000,ACC,ACC Limited,338.027,350.379,315.49,336.241,244179,0.0,0.0
1224700200000000000,NDTV,New Delhi Television Limited,96.0,104.0,90.0,98.6,50083,0.0,0.0
1224700200000000000,ADANIENT,Adani Enterprises Limited,19.236,20.745,19.236,20.408,308752,0.0,0.0
1224700200000000000,AMBUJACEM,Ambuja Cements Limited,34.737,36.807,32.52,35.92,4417213,0.0,0.0
1224786600000000000,AMBUJACEM,Ambuja Cements Limited,35.181,35.846,31.781,33.185,5212138,0.0,0.0
1224786600000000000,NDTV,New Delhi Television Limited,99.4,102.5,91.0,93.35,55805,0.0,0.0
1224786600000000000,ADANIENT,Adani Enterprises Limited,20.267,20.267,17.664,18.551,1853778,0.0,0.0
1224786600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,73.421,74.657,66.623,69.252,3025520,0.0,0.0
1224786600000000000,ACC,ACC Limited,333.695,333.695,304.05,321.647,402218,0.0,0.0
1225045800000000000,ACC,ACC Limited,326.778,326.778,277.445,314.083,319789,0.0,0.0
1225045800000000000,ADANIENT,Adani Enterprises Limited,18.482,19.949,15.841,18.837,1411253,0.0,0.0
1225045800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,69.178,69.713,59.308,62.767,1312395,0.0,0.0
1225045800000000000,NDTV,New Delhi Television Limited,95.2,101.95,85.2,99.2,60743,0.0,0.0
1225045800000000000,AMBUJACEM,Ambuja Cements Limited,36.733,37.694,31.892,36.622,5154625,0.0,0.0
1225218600000000000,AMBUJACEM,Ambuja Cements Limited,40.281,43.976,39.911,42.867,5121061,0.0,0.0
1225218600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,69.122,69.731,62.38,63.21,579595,0.0,0.0
1225218600000000000,ACC,ACC Limited,343.234,370.181,331.566,359.577,419313,0.0,0.0
1225218600000000000,ADANIENT,Adani Enterprises Limited,22.316,22.348,20.808,21.804,905026,0.0,0.0
1225218600000000000,NDTV,New Delhi Television Limited,110.0,110.0,97.5,102.85,83636,0.0,0.0
1225391400000000000,ACC,ACC Limited,372.499,397.165,363.34,375.311,451432,0.0,0.0
1225391400000000000,AMBUJACEM,Ambuja Cements Limited,43.606,45.824,42.867,45.048,2641711,0.0,0.0
1225391400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,65.857,67.333,64.409,66.023,1136485,0.0,0.0
1225391400000000000,ADANIENT,Adani Enterprises Limited,21.688,23.573,21.688,23.382,468856,0.0,0.0
1225391400000000000,NDTV,New Delhi Television Limited,108.5,111.8,97.5,99.8,157308,0.0,0.0
1225650600000000000,AMBUJACEM,Ambuja Cements Limited,46.563,48.854,45.085,47.561,2296323,0.0,0.0
1225650600000000000,ACC,ACC Limited,394.505,405.07,368.774,390.21,1059874,0.0,0.0
1225650600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,68.44,68.809,64.935,65.553,2177680,0.0,0.0
1225650600000000000,NDTV,New Delhi Television Limited,103.0,109.0,101.0,104.05,61857,0.0,0.0
1225650600000000000,ADANIENT,Adani Enterprises Limited,23.888,25.774,23.888,25.374,975475,0.0,0.0
1225737000000000000,ACC,ACC Limited,392.3,396.557,370.181,385.687,567179,0.0,0.0
1225737000000000000,AMBUJACEM,Ambuja Cements Limited,47.598,47.598,45.528,46.563,3194270,0.0,0.0
1225737000000000000,NDTV,New Delhi Television Limited,103.0,104.7,98.3,100.2,145845,0.0,0.0
1225737000000000000,ADANIENT,Adani Enterprises Limited,25.334,26.654,24.394,26.189,811991,0.0,0.0
1225737000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,65.857,65.857,62.721,64.068,2131475,0.0,0.0
1225823400000000000,AMBUJACEM,Ambuja Cements Limited,46.932,48.337,41.02,42.387,930143,0.0,0.0
1225823400000000000,NDTV,New Delhi Television Limited,102.45,114.4,98.55,99.55,241657,0.0,0.0
1225823400000000000,ADANIENT,Adani Enterprises Limited,27.157,27.282,25.145,25.736,1050555,0.0,0.0
1225823400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,66.411,68.052,65.009,65.442,1822980,0.0,0.0
1225823400000000000,ACC,ACC Limited,394.505,394.505,343.804,355.928,586482,0.0,0.0
1225909800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,61.107,66.134,61.107,64.252,842820,0.0,0.0
1225909800000000000,ACC,ACC Limited,361.021,361.021,335.443,353.078,237342,0.0,0.0
1225909800000000000,ADANIENT,Adani Enterprises Limited,24.956,25.711,23.9,25.079,1268516,0.0,0.0
1225909800000000000,AMBUJACEM,Ambuja Cements Limited,41.759,42.83,39.985,40.687,3008158,0.0,0.0
1225909800000000000,NDTV,New Delhi Television Limited,99.0,99.55,93.1,95.25,64546,0.0,0.0
1225996200000000000,AMBUJACEM,Ambuja Cements Limited,40.281,43.717,40.17,41.722,1213022,0.0,0.0
1225996200000000000,ACC,ACC Limited,348.137,368.204,342.816,364.746,324851,0.0,0.0
1225996200000000000,ADANIENT,Adani Enterprises Limited,24.579,25.145,24.441,25.101,251221,0.0,0.0
1225996200000000000,NDTV,New Delhi Television Limited,94.0,99.9,94.0,98.5,35560,0.0,0.0
1225996200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,64.197,64.75,62.269,62.933,1050820,0.0,0.0
1226255400000000000,ACC,ACC Limited,379.15,379.302,364.86,378.352,208864,0.0,0.0
1226255400000000000,ADANIENT,Adani Enterprises Limited,25.208,26.465,25.208,26.079,590089,0.0,0.0
1226255400000000000,NDTV,New Delhi Television Limited,100.05,106.0,100.05,103.7,130607,0.0,0.0
1226255400000000000,AMBUJACEM,Ambuja Cements Limited,42.128,46.489,42.128,45.454,654298,0.0,0.0
1226255400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,64.372,65.101,62.823,63.321,869315,0.0,0.0
1226341800000000000,NDTV,New Delhi Television Limited,103.0,103.6,94.65,95.75,94930,0.0,0.0
1226341800000000000,AMBUJACEM,Ambuja Cements Limited,46.489,46.489,40.096,41.057,887615,0.0,0.0
1226341800000000000,ADANIENT,Adani Enterprises Limited,25.887,25.887,24.328,24.661,363842,0.0,0.0
1226341800000000000,ACC,ACC Limited,378.162,378.162,356.498,359.881,243559,0.0,0.0
1226341800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,63.644,66.411,62.924,63.874,1457725,0.0,0.0
1226428200000000000,ADANIENT,Adani Enterprises Limited,24.202,24.51,23.639,24.322,302749,0.0,0.0
1226428200000000000,ACC,ACC Limited,372.347,372.347,335.975,349.429,245391,0.0,0.0
1226428200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,64.381,64.381,61.799,62.638,946550,0.0,0.0
1226428200000000000,NDTV,New Delhi Television Limited,96.95,96.95,90.0,90.6,91959,0.0,0.0
1226428200000000000,AMBUJACEM,Ambuja Cements Limited,40.281,43.606,39.32,41.057,1240622,0.0,0.0
1226601000000000000,AMBUJACEM,Ambuja Cements Limited,41.389,42.867,39.468,40.059,1278774,0.0,0.0
1226601000000000000,NDTV,New Delhi Television Limited,92.5,94.9,85.35,86.6,94468,0.0,0.0
1226601000000000000,ADANIENT,Adani Enterprises Limited,24.642,25.365,23.762,24.164,273142,0.0,0.0
1226601000000000000,ACC,ACC Limited,360.299,360.299,296.449,315.87,602068,0.0,0.0
1226601000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,63.127,64.75,59.032,59.557,664950,0.0,0.0
1226860200000000000,ADANIENT,Adani Enterprises Limited,23.888,24.328,23.008,23.394,352490,0.0,0.0
1226860200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,60.369,62.131,58.303,60.775,1305975,0.0,0.0
1226860200000000000,AMBUJACEM,Ambuja Cements Limited,40.281,42.165,37.694,41.759,1217816,0.0,0.0
1226860200000000000,NDTV,New Delhi Television Limited,86.8,87.4,81.05,81.9,60962,0.0,0.0
1226860200000000000,ACC,ACC Limited,319.252,335.215,303.29,331.756,365278,0.0,0.0
1226946600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,59.954,60.471,58.589,59.917,396850,0.0,0.0
1226946600000000000,AMBUJACEM,Ambuja Cements Limited,40.65,41.685,38.581,40.022,1340163,0.0,0.0
1226946600000000000,NDTV,New Delhi Television Limited,81.5,81.5,78.0,79.15,42876,0.0,0.0
1226946600000000000,ADANIENT,Adani Enterprises Limited,23.573,23.573,22.128,23.121,564945,0.0,0.0
1226946600000000000,ACC,ACC Limited,328.374,328.374,304.05,308.497,338885,0.0,0.0
1227033000000000000,NDTV,New Delhi Television Limited,80.0,82.0,78.0,78.15,32661,0.0,0.0
1227033000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,59.806,61.218,55.933,57.15,389810,0.0,0.0
1227033000000000000,ADANIENT,Adani Enterprises Limited,23.385,23.511,22.316,22.64,233841,0.0,0.0
1227033000000000000,AMBUJACEM,Ambuja Cements Limited,40.65,43.754,39.948,40.835,1217686,0.0,0.0
1227033000000000000,ACC,ACC Limited,310.131,324.307,298.805,304.164,426950,0.0,0.0
1227119400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,57.15,57.15,57.15,57.15,0,0.0,0.0
1227119400000000000,ADANIENT,Adani Enterprises Limited,22.002,22.002,20.377,20.993,523738,0.0,0.0
1227119400000000000,NDTV,New Delhi Television Limited,78.0,78.0,72.4,74.0,51950,0.0,0.0
1227119400000000000,AMBUJACEM,Ambuja Cements Limited,40.281,40.909,37.878,40.281,823590,0.0,0.0
1227119400000000000,ACC,ACC Limited,296.449,314.54,289.684,313.171,366490,0.0,0.0
1227205800000000000,ACC,ACC Limited,307.736,322.141,293.598,303.746,501518,0.0,0.0
1227205800000000000,ADANIENT,Adani Enterprises Limited,19.865,20.292,19.236,19.971,494092,0.0,0.0
1227205800000000000,NDTV,New Delhi Television Limited,73.0,78.0,71.9,75.5,33983,0.0,0.0
1227205800000000000,AMBUJACEM,Ambuja Cements Limited,39.837,43.311,38.876,42.387,1445466,0.0,0.0
1227205800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,53.497,54.217,50.73,52.695,586155,0.0,0.0
1227465000000000000,ADANIENT,Adani Enterprises Limited,19.77,20.094,19.506,19.695,122890,0.0,0.0
1227465000000000000,ACC,ACC Limited,304.05,313.095,297.209,306.254,246434,0.0,0.0
1227465000000000000,NDTV,New Delhi Television Limited,75.0,78.0,74.05,75.35,19131,0.0,0.0
1227465000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,53.129,53.497,50.915,51.819,991255,0.0,0.0
1227465000000000000,AMBUJACEM,Ambuja Cements Limited,42.867,44.346,39.098,41.463,1663475,0.0,0.0
1227551400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,52.76,53.479,50.186,50.804,529480,0.0,0.0
1227551400000000000,ADANIENT,Adani Enterprises Limited,20.053,20.396,18.733,18.956,249029,0.0,0.0
1227551400000000000,ACC,ACC Limited,311.689,315.376,299.603,301.846,230212,0.0,0.0
1227551400000000000,AMBUJACEM,Ambuja Cements Limited,41.463,42.867,37.805,38.322,2548606,0.0,0.0
1227551400000000000,NDTV,New Delhi Television Limited,76.8,79.0,74.55,77.1,22451,0.0,0.0
1227637800000000000,NDTV,New Delhi Television Limited,76.3,76.3,72.45,75.4,14848,0.0,0.0
1227637800000000000,ADANIENT,Adani Enterprises Limited,19.236,19.293,18.482,18.68,672307,0.0,0.0
1227637800000000000,AMBUJACEM,Ambuja Cements Limited,38.433,40.65,37.139,40.207,1737476,0.0,0.0
1227637800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,50.952,51.597,48.886,49.522,438245,0.0,0.0
1227637800000000000,ACC,ACC Limited,305.418,309.371,294.244,306.482,290392,0.0,0.0
1227724200000000000,AMBUJACEM,Ambuja Cements Limited,40.207,40.207,40.207,40.207,0,0.0,0.0
1227724200000000000,ACC,ACC Limited,306.482,306.482,306.482,306.482,0,0.0,0.0
1227724200000000000,NDTV,New Delhi Television Limited,75.4,75.4,75.4,75.4,0,0.0,0.0
1227724200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,49.522,49.522,49.522,49.522,0,0.0,0.0
1227724200000000000,ADANIENT,Adani Enterprises Limited,18.68,18.68,18.68,18.68,0,0.0,0.0
1227810600000000000,AMBUJACEM,Ambuja Cements Limited,39.874,40.724,36.992,38.581,2894140,0.0,0.0
1227810600000000000,ACC,ACC Limited,306.482,314.616,306.33,308.307,598303,0.0,0.0
1227810600000000000,NDTV,New Delhi Television Limited,76.75,78.0,71.1,72.9,51074,0.0,0.0
1227810600000000000,ADANIENT,Adani Enterprises Limited,18.68,19.236,18.68,18.912,138143,0.0,0.0
1227810600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,49.255,49.255,47.225,47.585,347390,0.0,0.0
1228069800000000000,ADANIENT,Adani Enterprises Limited,18.733,19.299,17.602,17.831,235432,0.0,0.0
1228069800000000000,ACC,ACC Limited,312.411,315.452,302.568,304.962,226168,0.0,0.0
1228069800000000000,AMBUJACEM,Ambuja Cements Limited,38.581,39.541,37.102,38.765,1375608,0.0,0.0
1228069800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,47.41,50.73,47.041,49.006,698365,0.0,0.0
1228069800000000000,NDTV,New Delhi Television Limited,73.7,76.0,71.25,72.45,26449,0.0,0.0
1228156200000000000,AMBUJACEM,Ambuja Cements Limited,37.361,39.911,36.992,39.541,1432846,0.0,0.0
1228156200000000000,NDTV,New Delhi Television Limited,70.0,72.0,68.0,70.65,32166,0.0,0.0
1228156200000000000,ACC,ACC Limited,293.674,311.157,290.976,308.345,227134,0.0,0.0
1228156200000000000,ADANIENT,Adani Enterprises Limited,17.287,17.523,16.659,17.161,274147,0.0,0.0
1228156200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,47.594,48.434,46.792,47.862,568195,0.0,0.0
1228242600000000000,NDTV,New Delhi Television Limited,70.05,75.9,70.05,73.3,36389,0.0,0.0
1228242600000000000,AMBUJACEM,Ambuja Cements Limited,39.172,39.911,38.248,39.246,1511695,0.0,0.0
1228242600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,48.166,49.799,47.825,48.434,372925,0.0,0.0
1228242600000000000,ACC,ACC Limited,313.893,314.692,301.123,305.684,329567,0.0,0.0
1228242600000000000,ADANIENT,Adani Enterprises Limited,17.287,17.916,16.721,16.894,267114,0.0,0.0
1228329000000000000,AMBUJACEM,Ambuja Cements Limited,39.837,40.613,38.839,39.689,1708366,0.0,0.0
1228329000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,48.369,50.177,48.369,49.863,378270,0.0,0.0
1228329000000000000,ACC,ACC Limited,311.651,326.854,305.266,325.865,397882,0.0,0.0
1228329000000000000,ADANIENT,Adani Enterprises Limited,17.382,17.382,16.533,16.731,1143225,0.0,0.0
1228329000000000000,NDTV,New Delhi Television Limited,75.5,99.7,75.1,97.0,2871642,0.0,0.0
1228415400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,50.205,51.966,48.923,49.697,342500,0.0,0.0
1228415400000000000,ACC,ACC Limited,330.502,335.291,320.773,324.611,587763,0.0,0.0
1228415400000000000,NDTV,New Delhi Television Limited,96.0,109.5,93.0,105.85,5717184,0.0,0.0
1228415400000000000,ADANIENT,Adani Enterprises Limited,16.973,17.589,16.853,17.328,530601,0.0,0.0
1228415400000000000,AMBUJACEM,Ambuja Cements Limited,39.394,41.722,39.394,40.059,1287367,0.0,0.0
1228674600000000000,NDTV,New Delhi Television Limited,105.0,116.0,98.5,111.0,3709386,0.0,0.0
1228674600000000000,ADANIENT,Adani Enterprises Limited,17.605,18.419,17.099,17.278,253257,0.0,0.0
1228674600000000000,AMBUJACEM,Ambuja Cements Limited,40.65,44.272,40.65,42.867,2665044,0.0,0.0
1228674600000000000,ACC,ACC Limited,339.016,346.617,326.093,328.906,379976,0.0,0.0
1228674600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,50.74,52.022,48.544,48.932,352125,0.0,0.0
1228847400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,49.172,52.372,49.07,51.542,1937505,0.0,0.0
1228847400000000000,AMBUJACEM,Ambuja Cements Limited,42.276,48.041,42.276,47.302,2747028,0.0,0.0
1228847400000000000,ACC,ACC Limited,333.695,368.888,330.616,362.579,574880,0.0,0.0
1228847400000000000,NDTV,New Delhi Television Limited,112.0,117.0,109.0,114.75,2955835,0.0,0.0
1228847400000000000,ADANIENT,Adani Enterprises Limited,17.79,18.356,17.3,18.174,208161,0.0,0.0
1228933800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,52.474,54.687,51.708,52.437,1245975,0.0,0.0
1228933800000000000,ADANIENT,Adani Enterprises Limited,17.979,18.532,17.476,17.884,201715,0.0,0.0
1228933800000000000,NDTV,New Delhi Television Limited,112.5,119.6,110.0,114.35,1141427,0.0,0.0
1228933800000000000,ACC,ACC Limited,364.784,377.63,358.057,372.081,647607,0.0,0.0
1228933800000000000,AMBUJACEM,Ambuja Cements Limited,47.302,47.708,45.639,46.341,2153246,0.0,0.0
1229020200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,51.653,53.295,50.177,52.142,466565,0.0,0.0
1229020200000000000,AMBUJACEM,Ambuja Cements Limited,45.824,46.785,42.941,45.454,1807432,0.0,0.0
1229020200000000000,ADANIENT,Adani Enterprises Limited,17.539,17.853,17.287,17.605,359614,0.0,0.0
1229020200000000000,ACC,ACC Limited,357.297,379.302,354.408,374.855,428913,0.0,0.0
1229020200000000000,NDTV,New Delhi Television Limited,110.45,119.0,107.3,117.45,679810,0.0,0.0
1229279400000000000,AMBUJACEM,Ambuja Cements Limited,47.598,50.258,45.085,49.482,1452325,0.0,0.0
1229279400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,54.235,55.693,52.76,54.088,955645,0.0,0.0
1229279400000000000,ACC,ACC Limited,380.062,397.089,378.542,390.666,270886,0.0,0.0
1229279400000000000,ADANIENT,Adani Enterprises Limited,17.916,18.324,17.256,17.586,338867,0.0,0.0
1229279400000000000,NDTV,New Delhi Television Limited,115.2,120.5,115.0,116.75,387429,0.0,0.0
1229365800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,54.051,60.489,54.032,59.225,2245155,0.0,0.0
1229365800000000000,NDTV,New Delhi Television Limited,116.0,120.95,112.0,118.45,372328,0.0,0.0
1229365800000000000,ACC,ACC Limited,391.464,413.356,383.863,407.237,332678,0.0,0.0
1229365800000000000,ADANIENT,Adani Enterprises Limited,17.356,18.419,17.099,17.564,839184,0.0,0.0
1229365800000000000,AMBUJACEM,Ambuja Cements Limited,49.371,53.584,48.78,52.882,2051056,0.0,0.0
1229452200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,60.415,63.846,55.73,56.772,3430170,0.0,0.0
1229452200000000000,ACC,ACC Limited,412.026,414.116,363.074,369.345,743477,0.0,0.0
1229452200000000000,NDTV,New Delhi Television Limited,120.0,126.35,111.2,114.8,590667,0.0,0.0
1229452200000000000,ADANIENT,Adani Enterprises Limited,17.91,19.321,17.539,18.092,2397793,0.0,0.0
1229452200000000000,AMBUJACEM,Ambuja Cements Limited,53.954,54.36,48.484,49.815,3678732,0.0,0.0
1229538600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,58.109,58.976,56.274,57.999,1010580,0.0,0.0
1229538600000000000,AMBUJACEM,Ambuja Cements Limited,48.78,55.654,48.226,55.099,2128713,0.0,0.0
1229538600000000000,ADANIENT,Adani Enterprises Limited,18.152,19.23,17.979,18.922,1147518,0.0,0.0
1229538600000000000,NDTV,New Delhi Television Limited,112.0,120.7,112.0,118.4,198620,0.0,0.0
1229538600000000000,ACC,ACC Limited,372.461,402.866,347.035,385.041,829652,0.0,0.0
1229625000000000000,AMBUJACEM,Ambuja Cements Limited,54.73,56.762,51.81,52.623,1771451,0.0,0.0
1229625000000000000,NDTV,New Delhi Television Limited,118.0,125.0,117.0,120.05,336540,0.0,0.0
1229625000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,58.294,60.36,57.371,59.133,1156945,0.0,0.0
1229625000000000000,ADANIENT,Adani Enterprises Limited,19.032,20.676,18.985,20.254,792340,0.0,0.0
1229625000000000000,ACC,ACC Limited,441.746,441.746,374.171,377.25,528806,0.0,0.0
1229884200000000000,NDTV,New Delhi Television Limited,121.8,124.0,115.25,116.6,128055,0.0,0.0
1229884200000000000,AMBUJACEM,Ambuja Cements Limited,51.736,54.323,51.145,52.291,2085027,0.0,0.0
1229884200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,59.401,60.139,57.187,57.501,500665,0.0,0.0
1229884200000000000,ADANIENT,Adani Enterprises Limited,20.367,20.933,19.877,20.081,747075,0.0,0.0
1229884200000000000,ACC,ACC Limited,377.022,385.383,367.9,370.751,483518,0.0,0.0
1229970600000000000,ADANIENT,Adani Enterprises Limited,19.927,19.956,18.859,19.06,482922,0.0,0.0
1229970600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,56.818,58.81,55.545,57.122,788775,0.0,0.0
1229970600000000000,ACC,ACC Limited,367.9,377.782,362.389,369.345,559711,0.0,0.0
1229970600000000000,NDTV,New Delhi Television Limited,117.8,119.3,112.5,114.05,107697,0.0,0.0
1229970600000000000,AMBUJACEM,Ambuja Cements Limited,53.584,53.954,51.071,52.956,1815161,0.0,0.0
1230057000000000000,ACC,ACC Limited,370.257,373.943,350.113,353.686,582657,0.0,0.0
1230057000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,56.283,58.663,56.283,57.703,663115,0.0,0.0
1230057000000000000,AMBUJACEM,Ambuja Cements Limited,52.106,53.03,50.48,51.589,3135117,0.0,0.0
1230057000000000000,NDTV,New Delhi Television Limited,113.05,120.85,110.0,113.35,315941,0.0,0.0
1230057000000000000,ADANIENT,Adani Enterprises Limited,18.859,19.425,18.548,18.865,335605,0.0,0.0
1230229800000000000,NDTV,New Delhi Television Limited,114.15,122.8,111.55,113.2,186933,0.0,0.0
1230229800000000000,ACC,ACC Limited,367.9,367.9,344.45,347.263,337338,0.0,0.0
1230229800000000000,ADANIENT,Adani Enterprises Limited,19.173,19.173,18.104,18.221,222188,0.0,0.0
1230229800000000000,AMBUJACEM,Ambuja Cements Limited,52.328,53.03,48.115,48.632,877339,0.0,0.0
1230229800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,57.833,58.469,55.896,56.348,340495,0.0,0.0
1230489000000000000,AMBUJACEM,Ambuja Cements Limited,48.189,51.995,47.006,50.997,1181780,0.0,0.0
1230489000000000000,ADANIENT,Adani Enterprises Limited,18.482,18.733,17.985,18.601,121572,0.0,0.0
1230489000000000000,NDTV,New Delhi Television Limited,115.0,118.0,112.25,116.7,104232,0.0,0.0
1230489000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,57.187,58.847,55.711,58.248,395420,0.0,0.0
1230489000000000000,ACC,ACC Limited,345.097,360.223,337.115,353.344,306285,0.0,0.0
1230575400000000000,ADANIENT,Adani Enterprises Limited,18.859,19.484,18.557,18.9,198440,0.0,0.0
1230575400000000000,NDTV,New Delhi Television Limited,117.0,125.0,117.0,122.0,359353,0.0,0.0
1230575400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,60.102,61.799,57.759,58.976,579400,0.0,0.0
1230575400000000000,ACC,ACC Limited,357.829,368.66,355.32,363.226,503622,0.0,0.0
1230575400000000000,AMBUJACEM,Ambuja Cements Limited,51.736,53.954,50.48,53.584,1290872,0.0,0.0
1230661800000000000,AMBUJACEM,Ambuja Cements Limited,53.954,54.619,50.665,51.773,1318891,0.0,0.0
1230661800000000000,ADANIENT,Adani Enterprises Limited,18.991,19.927,18.67,18.994,298639,0.0,0.0
1230661800000000000,ACC,ACC Limited,364.86,368.584,358.779,364.974,240138,0.0,0.0
1230661800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,59.585,60.821,59.585,60.009,656370,0.0,0.0
1230661800000000000,NDTV,New Delhi Television Limited,124.0,134.8,123.55,129.35,478886,0.0,0.0
1230834600000000000,ACC,ACC Limited,383.027,383.027,367.9,375.426,515098,0.0,0.0
1230834600000000000,NDTV,New Delhi Television Limited,129.0,134.5,122.55,123.7,827207,0.0,0.0
1230834600000000000,ADANIENT,Adani Enterprises Limited,20.116,20.676,19.676,19.94,527417,0.0,0.0
1230834600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,62.076,63.588,60.692,61.107,845745,0.0,0.0
1230834600000000000,AMBUJACEM,Ambuja Cements Limited,53.03,53.215,50.147,51.071,2316342,0.0,0.0
1231093800000000000,NDTV,New Delhi Television Limited,125.0,131.5,125.0,129.2,530529,0.0,0.0
1231093800000000000,ACC,ACC Limited,380.062,388.386,375.616,385.801,405755,0.0,0.0
1231093800000000000,ADANIENT,Adani Enterprises Limited,20.179,21.936,20.116,21.936,1044997,0.0,0.0
1231093800000000000,AMBUJACEM,Ambuja Cements Limited,52.106,52.919,50.443,51.81,1922851,0.0,0.0
1231093800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,61.854,72.867,61.43,72.019,7391260,0.0,0.0
1231180200000000000,ADANIENT,Adani Enterprises Limited,22.304,23.888,21.068,22.455,1415598,0.0,0.0
1231180200000000000,NDTV,New Delhi Television Limited,132.0,133.0,123.45,125.9,241141,0.0,0.0
1231180200000000000,ACC,ACC Limited,386.143,421.717,383.711,413.09,901936,0.0,0.0
1231180200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,73.236,75.431,70.146,72.904,6701300,0.0,0.0
1231180200000000000,AMBUJACEM,Ambuja Cements Limited,52.106,57.945,51.071,56.467,3901297,0.0,0.0
1231266600000000000,ADANIENT,Adani Enterprises Limited,22.744,24.045,20.119,21.603,2403404,0.0,0.0
1231266600000000000,ACC,ACC Limited,416.548,425.594,377.896,386.637,1005171,0.0,0.0
1231266600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,73.79,75.062,64.031,64.944,3134815,0.0,0.0
1231266600000000000,NDTV,New Delhi Television Limited,126.0,129.7,105.1,107.5,289813,0.0,0.0
1231266600000000000,AMBUJACEM,Ambuja Cements Limited,58.13,58.536,52.476,53.362,3337522,0.0,0.0
1231439400000000000,AMBUJACEM,Ambuja Cements Limited,52.476,55.062,50.997,53.695,1493795,0.0,0.0
1231439400000000000,ACC,ACC Limited,382.799,395.037,373.221,382.913,687148,0.0,0.0
1231439400000000000,ADANIENT,Adani Enterprises Limited,20.751,21.04,18.328,19.795,1250157,0.0,0.0
1231439400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,63.763,67.149,58.672,62.352,1145965,0.0,0.0
1231439400000000000,NDTV,New Delhi Television Limited,108.8,108.8,96.1,100.3,176906,0.0,0.0
1231698600000000000,ACC,ACC Limited,377.63,386.903,368.736,377.136,424135,0.0,0.0
1231698600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,63.275,70.524,63.275,68.228,4197475,0.0,0.0
1231698600000000000,NDTV,New Delhi Television Limited,102.0,110.0,95.0,95.7,127606,0.0,0.0
1231698600000000000,AMBUJACEM,Ambuja Cements Limited,53.215,54.508,49.593,51.256,2112633,0.0,0.0
1231698600000000000,ADANIENT,Adani Enterprises Limited,19.865,21.678,19.645,20.547,1455957,0.0,0.0
1231785000000000000,ADANIENT,Adani Enterprises Limited,20.43,20.61,18.859,19.164,809172,0.0,0.0
1231785000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,68.809,68.993,60.618,64.52,3005700,0.0,0.0
1231785000000000000,NDTV,New Delhi Television Limited,95.0,99.0,92.15,93.25,147170,0.0,0.0
1231785000000000000,ACC,ACC Limited,372.537,392.832,370.181,386.865,498270,0.0,0.0
1231785000000000000,AMBUJACEM,Ambuja Cements Limited,50.85,52.956,50.258,52.106,1417039,0.0,0.0
1231871400000000000,ADANIENT,Adani Enterprises Limited,19.739,20.11,19.057,19.538,457556,0.0,0.0
1231871400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,67.333,71.853,66.66,70.976,2716150,0.0,0.0
1231871400000000000,NDTV,New Delhi Television Limited,95.9,97.0,92.0,95.25,83576,0.0,0.0
1231871400000000000,ACC,ACC Limited,400.586,400.586,386.219,391.464,336548,0.0,0.0
1231871400000000000,AMBUJACEM,Ambuja Cements Limited,52.476,53.547,51.773,53.178,1064134,0.0,0.0
1231957800000000000,AMBUJACEM,Ambuja Cements Limited,51.736,52.143,50.258,51.071,1506772,0.0,0.0
1231957800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,70.1,70.1,66.595,68.827,1308450,0.0,0.0
1231957800000000000,ACC,ACC Limited,383.863,385.383,369.421,382.077,275601,0.0,0.0
1231957800000000000,NDTV,New Delhi Television Limited,91.0,98.85,90.5,97.0,121047,0.0,0.0
1231957800000000000,ADANIENT,Adani Enterprises Limited,17.29,19.387,17.29,18.79,737693,0.0,0.0
1232044200000000000,AMBUJACEM,Ambuja Cements Limited,51.663,53.141,50.997,52.291,1195319,0.0,0.0
1232044200000000000,ACC,ACC Limited,397.393,397.393,374.057,379.226,410508,0.0,0.0
1232044200000000000,NDTV,New Delhi Television Limited,97.8,102.8,96.1,97.1,99354,0.0,0.0
1232044200000000000,ADANIENT,Adani Enterprises Limited,19.173,19.802,18.585,18.777,1512300,0.0,0.0
1232044200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,69.178,71.022,67.702,69.261,1114925,0.0,0.0
1232303400000000000,NDTV,New Delhi Television Limited,98.1,101.0,96.2,97.8,76408,0.0,0.0
1232303400000000000,AMBUJACEM,Ambuja Cements Limited,53.03,54.693,51.81,54.175,1046700,0.0,0.0
1232303400000000000,ACC,ACC Limited,383.293,388.424,377.782,381.887,268021,0.0,0.0
1232303400000000000,ADANIENT,Adani Enterprises Limited,18.544,19.299,18.016,18.293,1220550,0.0,0.0
1232303400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,70.045,70.045,66.429,66.909,736710,0.0,0.0
1232389800000000000,AMBUJACEM,Ambuja Cements Limited,54.323,54.323,50.997,51.441,1393738,0.0,0.0
1232389800000000000,NDTV,New Delhi Television Limited,96.0,106.9,94.3,102.7,520727,0.0,0.0
1232389800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,66.411,70.561,64.935,69.187,2351065,0.0,0.0
1232389800000000000,ADANIENT,Adani Enterprises Limited,17.979,18.544,17.935,18.214,1296427,0.0,0.0
1232389800000000000,ACC,ACC Limited,378.542,378.884,366.38,368.926,421246,0.0,0.0
1232476200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,68.255,69.178,65.147,65.774,812250,0.0,0.0
1232476200000000000,ADANIENT,Adani Enterprises Limited,17.979,18.356,17.979,18.202,1142521,0.0,0.0
1232476200000000000,ACC,ACC Limited,359.577,374.285,355.814,363.074,541548,0.0,0.0
1232476200000000000,AMBUJACEM,Ambuja Cements Limited,50.332,53.03,50.332,52.18,1071433,0.0,0.0
1232476200000000000,NDTV,New Delhi Television Limited,99.8,102.4,93.05,95.3,116268,0.0,0.0
1232562600000000000,AMBUJACEM,Ambuja Cements Limited,52.476,53.067,50.702,51.773,1171499,0.0,0.0
1232562600000000000,ADANIENT,Adani Enterprises Limited,18.513,18.532,18.167,18.309,1384360,0.0,0.0
1232562600000000000,NDTV,New Delhi Television Limited,96.8,99.8,85.1,87.6,360103,0.0,0.0
1232562600000000000,ACC,ACC Limited,365.62,375.426,364.366,372.461,433961,0.0,0.0
1232562600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,67.149,68.569,65.322,68.089,775160,0.0,0.0
1232649000000000000,NDTV,New Delhi Television Limited,86.0,87.5,81.0,82.4,149524,0.0,0.0
1232649000000000000,AMBUJACEM,Ambuja Cements Limited,51.626,51.663,48.115,48.854,559554,0.0,0.0
1232649000000000000,ACC,ACC Limited,372.537,376.186,358.133,360.679,432005,0.0,0.0
1232649000000000000,ADANIENT,Adani Enterprises Limited,18.293,18.45,18.051,18.174,954440,0.0,0.0
1232649000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,68.089,68.79,66.245,67.13,1450025,0.0,0.0
1232994600000000000,ACC,ACC Limited,361.629,372.461,342.208,370.067,470221,0.0,0.0
1232994600000000000,ADANIENT,Adani Enterprises Limited,18.356,18.544,17.916,18.403,578985,0.0,0.0
1232994600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,68.255,70.1,67.886,69.307,669085,0.0,0.0
1232994600000000000,NDTV,New Delhi Television Limited,85.0,90.0,82.0,84.8,90019,0.0,0.0
1232994600000000000,AMBUJACEM,Ambuja Cements Limited,49.334,53.215,49.334,51.441,559586,0.0,0.0
1233081000000000000,ACC,ACC Limited,370.941,385.991,370.219,378.01,394446,0.0,0.0
1233081000000000000,NDTV,New Delhi Television Limited,86.85,87.5,85.0,85.55,92065,0.0,0.0
1233081000000000000,ADANIENT,Adani Enterprises Limited,18.544,18.544,18.252,18.422,886850,0.0,0.0
1233081000000000000,AMBUJACEM,Ambuja Cements Limited,51.81,53.215,51.404,52.291,1542096,0.0,0.0
1233081000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,70.285,73.181,69.731,72.784,1065380,0.0,0.0
1233167400000000000,AMBUJACEM,Ambuja Cements Limited,52.845,53.51,49.593,50.184,1259786,0.0,0.0
1233167400000000000,ADANIENT,Adani Enterprises Limited,18.614,18.79,17.68,18.092,501268,0.0,0.0
1233167400000000000,NDTV,New Delhi Television Limited,86.45,91.5,83.1,84.25,228794,0.0,0.0
1233167400000000000,ACC,ACC Limited,366.57,387.664,366.57,383.065,334307,0.0,0.0
1233167400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,73.79,74.159,70.1,70.368,602255,0.0,0.0
1233253800000000000,ADANIENT,Adani Enterprises Limited,17.762,18.161,17.287,17.806,999327,0.0,0.0
1233253800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,69.454,74.343,69.454,71.235,2848685,0.0,0.0
1233253800000000000,ACC,ACC Limited,379.302,388.766,372.917,384.927,235249,0.0,0.0
1233253800000000000,NDTV,New Delhi Television Limited,85.9,87.05,81.7,84.7,198551,0.0,0.0
1233253800000000000,AMBUJACEM,Ambuja Cements Limited,50.554,52.808,49.15,52.365,790813,0.0,0.0
1233513000000000000,ACC,ACC Limited,386.143,387.664,369.877,375.844,251605,0.0,0.0
1233513000000000000,NDTV,New Delhi Television Limited,85.0,87.4,79.65,80.25,144924,0.0,0.0
1233513000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,71.926,74.159,70.654,71.871,1660110,0.0,0.0
1233513000000000000,ADANIENT,Adani Enterprises Limited,17.419,18.038,17.039,17.319,749606,0.0,0.0
1233513000000000000,AMBUJACEM,Ambuja Cements Limited,51.367,52.365,50.702,51.773,665310,0.0,0.0
1233599400000000000,NDTV,New Delhi Television Limited,81.0,84.95,78.15,83.95,197307,0.0,0.0
1233599400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,72.314,73.218,70.1,70.211,649825,0.0,0.0
1233599400000000000,ACC,ACC Limited,381.621,399.445,380.138,394.201,719722,0.0,0.0
1233599400000000000,ADANIENT,Adani Enterprises Limited,17.193,17.595,16.747,16.951,552131,0.0,0.0
1233599400000000000,AMBUJACEM,Ambuja Cements Limited,52.032,53.326,51.071,51.847,3152934,0.0,0.0
1233685800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,71.022,71.751,67.702,67.988,1535480,0.0,0.0
1233685800000000000,ADANIENT,Adani Enterprises Limited,17.275,17.287,16.85,16.923,629691,0.0,0.0
1233685800000000000,NDTV,New Delhi Television Limited,84.9,89.9,80.45,82.45,809987,0.0,0.0
1233685800000000000,ACC,ACC Limited,397.545,406.629,396.405,403.664,812084,0.0,0.0
1233685800000000000,AMBUJACEM,Ambuja Cements Limited,52.106,53.362,51.441,51.81,2197552,0.0,0.0
1233772200000000000,NDTV,New Delhi Television Limited,82.0,84.8,80.35,81.35,163973,0.0,0.0
1233772200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,68.624,68.624,66.983,67.868,1002950,0.0,0.0
1233772200000000000,AMBUJACEM,Ambuja Cements Limited,52.476,52.476,50.665,51.958,689789,0.0,0.0
1233772200000000000,ADANIENT,Adani Enterprises Limited,16.847,17.121,16.539,16.681,1214391,0.0,0.0
1233772200000000000,ACC,ACC Limited,404.386,413.356,387.854,404.69,1108149,0.0,0.0
1233858600000000000,ACC,ACC Limited,410.467,412.748,403.474,410.087,547282,0.0,0.0
1233858600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,68.624,70.008,68.255,69.215,1224575,0.0,0.0
1233858600000000000,NDTV,New Delhi Television Limited,82.0,86.5,82.0,83.8,238381,0.0,0.0
1233858600000000000,ADANIENT,Adani Enterprises Limited,16.967,17.099,16.281,16.432,614385,0.0,0.0
1233858600000000000,AMBUJACEM,Ambuja Cements Limited,51.958,53.473,51.81,53.03,1140969,0.0,0.0
1234117800000000000,AMBUJACEM,Ambuja Cements Limited,53.215,54.508,51.736,53.917,2234255,0.0,0.0
1234117800000000000,NDTV,New Delhi Television Limited,86.7,87.0,84.5,85.5,231519,0.0,0.0
1234117800000000000,ACC,ACC Limited,411.303,414.192,404.462,410.163,443873,0.0,0.0
1234117800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,69.279,71.484,69.242,71.115,887920,0.0,0.0
1234117800000000000,ADANIENT,Adani Enterprises Limited,16.533,16.973,16.476,16.728,2141366,0.0,0.0
1234204200000000000,ACC,ACC Limited,406.667,416.32,406.667,413.09,403177,0.0,0.0
1234204200000000000,AMBUJACEM,Ambuja Cements Limited,53.215,55.247,52.513,54.693,2877896,0.0,0.0
1234204200000000000,ADANIENT,Adani Enterprises Limited,16.608,18.035,16.608,17.095,1062260,0.0,0.0
1234204200000000000,NDTV,New Delhi Television Limited,86.8,87.4,84.0,84.6,182548,0.0,0.0
1234204200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,71.207,74.343,68.993,69.445,1699745,0.0,0.0
1234290600000000000,NDTV,New Delhi Television Limited,82.9,86.5,81.3,85.3,140791,0.0,0.0
1234290600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,68.993,69.731,67.333,68.551,610650,0.0,0.0
1234290600000000000,ACC,ACC Limited,399.065,431.751,399.065,423.617,742745,0.0,0.0
1234290600000000000,ADANIENT,Adani Enterprises Limited,16.659,17.272,16.47,17.058,317703,0.0,0.0
1234290600000000000,AMBUJACEM,Ambuja Cements Limited,52.143,55.432,52.143,55.062,671798,0.0,0.0
1234377000000000000,NDTV,New Delhi Television Limited,85.0,92.0,85.0,87.6,672083,0.0,0.0
1234377000000000000,ADANIENT,Adani Enterprises Limited,17.224,17.407,16.721,16.926,227290,0.0,0.0
1234377000000000000,ACC,ACC Limited,418.069,430.231,411.227,418.373,527639,0.0,0.0
1234377000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,68.477,70.045,67.517,67.776,955890,0.0,0.0
1234377000000000000,AMBUJACEM,Ambuja Cements Limited,55.432,56.467,54.323,54.656,2122451,0.0,0.0
1234463400000000000,NDTV,New Delhi Television Limited,88.5,93.4,87.2,88.2,1009364,0.0,0.0
1234463400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,68.809,69.731,67.619,67.942,794180,0.0,0.0
1234463400000000000,AMBUJACEM,Ambuja Cements Limited,54.397,55.617,53.732,54.175,1459407,0.0,0.0
1234463400000000000,ADANIENT,Adani Enterprises Limited,17.036,17.727,16.85,17.218,722792,0.0,0.0
1234463400000000000,ACC,ACC Limited,423.389,447.713,420.349,440.264,720976,0.0,0.0
1234722600000000000,NDTV,New Delhi Television Limited,89.45,91.15,88.0,89.1,419420,0.0,0.0
1234722600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,68.753,68.753,65.811,66.143,756460,0.0,0.0
1234722600000000000,AMBUJACEM,Ambuja Cements Limited,54.323,54.582,51.626,52.217,901976,0.0,0.0
1234722600000000000,ADANIENT,Adani Enterprises Limited,17.045,17.507,16.156,16.677,709378,0.0,0.0
1234722600000000000,ACC,ACC Limited,438.592,439.352,421.869,426.43,511041,0.0,0.0
1234809000000000000,ACC,ACC Limited,424.91,424.91,408.187,412.71,318964,0.0,0.0
1234809000000000000,AMBUJACEM,Ambuja Cements Limited,53.954,53.954,49.704,51.404,874784,0.0,0.0
1234809000000000000,ADANIENT,Adani Enterprises Limited,16.847,16.847,16.055,16.325,945254,0.0,0.0
1234809000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,65.488,65.857,63.459,63.819,455565,0.0,0.0
1234809000000000000,NDTV,New Delhi Television Limited,89.1,89.4,81.25,82.1,222023,0.0,0.0
1234895400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,63.086,64.329,61.787,62.0,615345,0.4,0.0
1234895400000000000,NDTV,New Delhi Television Limited,82.0,83.9,80.05,80.5,226366,0.0,0.0
1234895400000000000,AMBUJACEM,Ambuja Cements Limited,51.666,53.054,50.616,51.929,2287840,1.0,0.0
1234895400000000000,ACC,ACC Limited,409.707,430.155,407.427,426.582,486277,0.0,0.0
1234895400000000000,ADANIENT,Adani Enterprises Limited,15.716,16.219,15.59,15.804,1353018,0.0,0.0
1234981800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,61.973,66.185,61.602,65.312,2367930,0.0,0.0
1234981800000000000,ADANIENT,Adani Enterprises Limited,16.09,16.527,15.97,16.215,869952,0.0,0.0
1234981800000000000,AMBUJACEM,Ambuja Cements Limited,53.26,53.451,52.347,52.766,1503275,1.0,0.0
1234981800000000000,NDTV,New Delhi Television Limited,81.7,83.35,79.55,80.2,270587,0.0,0.0
1234981800000000000,ACC,ACC Limited,422.629,434.753,413.28,415.978,424625,0.0,0.0
1235068200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,64.57,67.075,64.385,65.173,1852180,0.0,0.0
1235068200000000000,ACC,ACC Limited,414.876,424.112,406.743,420.995,563088,0.0,0.0
1235068200000000000,AMBUJACEM,Ambuja Cements Limited,52.271,52.88,51.206,51.891,569261,0.0,0.0
1235068200000000000,NDTV,New Delhi Television Limited,80.0,80.6,76.4,76.65,178602,0.0,0.0
1235068200000000000,ADANIENT,Adani Enterprises Limited,15.904,16.074,15.691,15.791,768526,0.0,0.0
1235413800000000000,ACC,ACC Limited,410.467,430.763,410.467,424.416,764373,0.0,0.0
1235413800000000000,NDTV,New Delhi Television Limited,76.05,76.05,72.4,73.05,159343,0.0,0.0
1235413800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,63.373,66.611,63.373,64.236,1219910,0.0,0.0
1235413800000000000,AMBUJACEM,Ambuja Cements Limited,51.739,52.88,50.217,52.499,1231833,0.0,0.0
1235413800000000000,ADANIENT,Adani Enterprises Limited,16.596,16.596,15.496,15.675,579689,0.0,0.0
1235500200000000000,AMBUJACEM,Ambuja Cements Limited,53.565,53.565,51.358,51.586,1451136,0.0,0.0
1235500200000000000,ACC,ACC Limited,428.71,434.031,412.102,422.705,690805,0.0,0.0
1235500200000000000,NDTV,New Delhi Television Limited,73.3,76.5,73.3,74.5,278709,0.0,0.0
1235500200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,65.312,65.684,63.643,64.06,1152375,0.0,0.0
1235500200000000000,ADANIENT,Adani Enterprises Limited,15.936,16.09,15.276,15.42,683920,0.0,0.0
1235586600000000000,ACC,ACC Limited,421.109,429.622,421.109,425.594,785152,0.0,0.0
1235586600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,63.791,64.719,63.086,64.032,1079160,0.0,0.0
1235586600000000000,NDTV,New Delhi Television Limited,74.5,75.8,72.5,73.95,322521,0.0,0.0
1235586600000000000,AMBUJACEM,Ambuja Cements Limited,51.586,52.157,49.456,50.141,2349952,0.0,0.0
1235586600000000000,ADANIENT,Adani Enterprises Limited,15.779,15.779,15.276,15.382,1141346,0.0,0.0
1235673000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,63.318,64.31,62.585,63.392,1957565,0.0,0.0
1235673000000000000,ACC,ACC Limited,425.67,427.152,396.405,410.505,1083686,0.0,0.0
1235673000000000000,NDTV,New Delhi Television Limited,73.95,73.95,72.25,73.3,140638,0.0,0.0
1235673000000000000,ADANIENT,Adani Enterprises Limited,15.716,15.716,15.351,15.386,334366,0.0,0.0
1235673000000000000,AMBUJACEM,Ambuja Cements Limited,50.217,50.217,45.461,48.353,3913319,0.0,0.0
1235932200000000000,ADANIENT,Adani Enterprises Limited,15.213,15.911,15.213,15.678,707825,0.0,0.0
1235932200000000000,AMBUJACEM,Ambuja Cements Limited,46.489,49.608,45.956,48.124,2659061,0.0,0.0
1235932200000000000,NDTV,New Delhi Television Limited,73.3,73.3,71.75,72.5,90884,0.0,0.0
1235932200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,61.843,62.984,56.963,58.698,2292915,0.0,0.0
1235932200000000000,ACC,ACC Limited,403.056,406.667,391.92,398.875,605636,0.0,0.0
1236018600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,55.887,58.753,55.887,56.889,631700,0.0,0.0
1236018600000000000,ADANIENT,Adani Enterprises Limited,15.408,15.835,15.213,15.42,479125,0.0,0.0
1236018600000000000,NDTV,New Delhi Television Limited,72.5,79.9,71.9,78.4,473390,0.0,0.0
1236018600000000000,AMBUJACEM,Ambuja Cements Limited,47.706,51.358,47.706,49.836,3037871,0.0,0.0
1236018600000000000,ACC,ACC Limited,408.795,409.707,392.908,403.284,871512,0.0,0.0
1236105000000000000,NDTV,New Delhi Television Limited,79.0,81.5,77.0,77.85,455592,0.0,0.0
1236105000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,56.62,59.189,54.04,58.262,2346270,0.0,0.0
1236105000000000000,ACC,ACC Limited,405.146,418.829,397.317,410.315,1114671,0.0,0.0
1236105000000000000,ADANIENT,Adani Enterprises Limited,15.404,15.64,15.276,15.392,692036,0.0,0.0
1236105000000000000,AMBUJACEM,Ambuja Cements Limited,50.978,52.119,50.217,51.701,2610733,0.0,0.0
1236191400000000000,ADANIENT,Adani Enterprises Limited,15.351,15.659,14.968,15.307,606739,0.0,0.0
1236191400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,56.258,59.356,55.757,57.668,975945,0.0,0.0
1236191400000000000,NDTV,New Delhi Television Limited,78.0,82.0,75.0,75.5,205906,0.0,0.0
1236191400000000000,ACC,ACC Limited,417.194,419.513,398.001,401.764,845144,0.0,0.0
1236191400000000000,AMBUJACEM,Ambuja Cements Limited,50.978,52.119,50.027,50.749,1186272,0.0,0.0
1236277800000000000,AMBUJACEM,Ambuja Cements Limited,50.217,51.739,49.608,51.168,1054694,0.0,0.0
1236277800000000000,NDTV,New Delhi Television Limited,73.1,78.8,73.0,75.25,203038,0.0,0.0
1236277800000000000,ADANIENT,Adani Enterprises Limited,15.15,15.716,14.98,15.458,387890,0.0,0.0
1236277800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,55.942,57.937,55.942,57.482,687510,0.0,0.0
1236277800000000000,ACC,ACC Limited,391.464,405.526,388.462,403.018,823318,0.0,0.0
1236537000000000000,NDTV,New Delhi Television Limited,74.95,76.0,72.8,73.35,61613,0.0,0.0
1236537000000000000,ADANIENT,Adani Enterprises Limited,15.709,15.709,15.15,15.386,154141,0.0,0.0
1236537000000000000,ACC,ACC Limited,399.027,402.068,391.464,394.543,508883,0.0,0.0
1236537000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,56.666,58.15,54.736,55.274,493665,0.0,0.0
1236537000000000000,AMBUJACEM,Ambuja Cements Limited,51.206,51.853,49.722,51.434,763745,0.0,0.0
1236796200000000000,ADANIENT,Adani Enterprises Limited,15.684,15.703,15.156,15.36,227225,0.0,0.0
1236796200000000000,AMBUJACEM,Ambuja Cements Limited,51.929,53.146,51.016,51.701,2632451,0.0,0.0
1236796200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,56.193,56.499,54.597,55.274,730430,0.0,0.0
1236796200000000000,ACC,ACC Limited,400.586,413.47,395.759,411.189,797689,0.0,0.0
1236796200000000000,NDTV,New Delhi Television Limited,76.0,76.0,72.2,72.85,58220,0.0,0.0
1236882600000000000,ADANIENT,Adani Enterprises Limited,15.452,15.7,15.404,15.625,362276,0.0,0.0
1236882600000000000,AMBUJACEM,Ambuja Cements Limited,52.271,52.766,51.206,52.499,1359787,0.0,0.0
1236882600000000000,ACC,ACC Limited,413.508,428.862,413.508,427.532,494551,0.0,0.0
1236882600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,55.85,58.336,55.85,57.835,657630,0.0,0.0
1236882600000000000,NDTV,New Delhi Television Limited,74.0,79.25,73.9,77.65,617596,0.0,0.0
1237141800000000000,ADANIENT,Adani Enterprises Limited,15.841,15.889,15.433,15.75,343734,0.0,0.0
1237141800000000000,ACC,ACC Limited,427.19,436.311,424.492,428.976,376303,0.0,0.0
1237141800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,58.076,58.707,57.167,57.928,435695,0.0,0.0
1237141800000000000,AMBUJACEM,Ambuja Cements Limited,53.032,53.26,52.119,52.918,1190398,0.0,0.0
1237141800000000000,NDTV,New Delhi Television Limited,79.05,83.55,79.05,82.5,2170878,0.0,0.0
1237228200000000000,NDTV,New Delhi Television Limited,83.5,85.5,78.5,80.8,576882,0.0,0.0
1237228200000000000,ADANIENT,Adani Enterprises Limited,15.772,15.772,15.439,15.593,512516,0.0,0.0
1237228200000000000,ACC,ACC Limited,430.231,437.072,420.843,423.009,788653,0.0,0.0
1237228200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,58.076,60.488,57.241,57.584,1134420,0.0,0.0
1237228200000000000,AMBUJACEM,Ambuja Cements Limited,53.26,53.527,50.749,51.168,1728758,0.0,0.0
1237314600000000000,ACC,ACC Limited,423.389,431.371,413.622,416.928,401979,0.0,0.0
1237314600000000000,ADANIENT,Adani Enterprises Limited,15.819,16.407,15.464,15.546,1606732,0.0,0.0
1237314600000000000,AMBUJACEM,Ambuja Cements Limited,51.739,52.423,48.695,49.152,1750442,0.0,0.0
1237314600000000000,NDTV,New Delhi Television Limited,84.0,84.0,80.1,80.5,273185,0.0,0.0
1237314600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,58.076,61.601,58.076,60.6,1452240,0.0,0.0
1237401000000000000,NDTV,New Delhi Television Limited,81.0,82.9,79.1,80.2,211996,0.0,0.0
1237401000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,60.859,62.047,57.705,58.011,1293020,0.0,0.0
1237401000000000000,AMBUJACEM,Ambuja Cements Limited,56.494,56.494,49.152,50.826,2484737,0.0,0.0
1237401000000000000,ACC,ACC Limited,418.069,421.109,410.201,414.23,533133,0.0,0.0
1237401000000000000,ADANIENT,Adani Enterprises Limited,15.933,16.024,15.118,15.291,665757,0.0,0.0
1237487400000000000,AMBUJACEM,Ambuja Cements Limited,51.967,53.222,50.217,52.918,1416114,0.0,0.0
1237487400000000000,ACC,ACC Limited,411.303,418.829,407.085,413.204,649377,0.0,0.0
1237487400000000000,ADANIENT,Adani Enterprises Limited,15.527,15.936,15.276,15.48,644162,0.0,0.0
1237487400000000000,NDTV,New Delhi Television Limited,79.8,86.0,79.8,82.5,935823,0.0,0.0
1237487400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,56.842,59.727,56.842,58.317,732710,0.0,0.0
1237746600000000000,ADANIENT,Adani Enterprises Limited,15.716,15.904,15.401,15.58,866207,0.0,0.0
1237746600000000000,NDTV,New Delhi Television Limited,84.25,84.3,82.2,83.55,253992,0.0,0.0
1237746600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,58.447,60.47,58.447,59.774,892205,0.0,0.0
1237746600000000000,AMBUJACEM,Ambuja Cements Limited,52.88,53.945,52.576,53.108,1730158,0.0,0.0
1237746600000000000,ACC,ACC Limited,407.921,427.494,407.921,424.53,697749,0.0,0.0
1237833000000000000,AMBUJACEM,Ambuja Cements Limited,53.907,54.021,52.499,53.755,2430569,0.0,0.0
1237833000000000000,ADANIENT,Adani Enterprises Limited,15.904,16.017,15.213,15.304,670650,0.0,0.0
1237833000000000000,ACC,ACC Limited,418.802,440.125,418.802,425.071,668855,10.0,0.0
1237833000000000000,NDTV,New Delhi Television Limited,85.1,86.95,80.55,81.4,477710,0.0,0.0
1237833000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,60.303,61.416,58.076,58.317,1041025,0.0,0.0
1237919400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,58.447,60.479,58.262,60.154,609980,0.0,0.0
1237919400000000000,AMBUJACEM,Ambuja Cements Limited,53.641,53.945,51.853,53.374,1242240,0.0,0.0
1237919400000000000,ADANIENT,Adani Enterprises Limited,15.401,15.489,15.219,15.332,363451,0.0,0.0
1237919400000000000,NDTV,New Delhi Television Limited,82.0,83.2,80.25,82.55,143969,0.0,0.0
1237919400000000000,ACC,ACC Limited,425.69,443.492,424.916,435.791,1076128,0.0,0.0
1238005800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,60.303,61.741,58.939,59.672,830860,0.0,0.0
1238005800000000000,ADANIENT,Adani Enterprises Limited,15.637,15.747,15.294,15.584,954728,0.0,0.0
1238005800000000000,AMBUJACEM,Ambuja Cements Limited,55.162,55.162,52.728,52.956,2511674,0.0,0.0
1238005800000000000,ACC,ACC Limited,438.848,450.961,429.638,435.056,1427318,0.0,0.0
1238005800000000000,NDTV,New Delhi Television Limited,83.9,88.0,80.1,82.9,355556,0.0,0.0
1238092200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,53.809,60.646,53.809,57.176,46210690,0.0,0.0
1238092200000000000,ACC,ACC Limited,437.3,456.495,433.508,449.8,589020,0.0,0.0
1238092200000000000,ADANIENT,Adani Enterprises Limited,15.716,17.539,15.401,15.801,4462669,0.0,0.0
1238092200000000000,NDTV,New Delhi Television Limited,83.95,85.8,82.55,84.65,217128,0.0,0.0
1238092200000000000,AMBUJACEM,Ambuja Cements Limited,52.576,54.744,52.499,54.402,3266518,0.0,0.0
1238351400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,59.56,60.581,56.239,59.022,3605440,0.0,0.0
1238351400000000000,ACC,ACC Limited,444.963,449.181,434.978,438.229,345413,0.0,0.0
1238351400000000000,NDTV,New Delhi Television Limited,85.0,87.8,80.55,81.65,293560,0.0,0.0
1238351400000000000,AMBUJACEM,Ambuja Cements Limited,53.26,54.554,52.69,53.527,777279,0.0,0.0
1238351400000000000,ADANIENT,Adani Enterprises Limited,16.596,18.101,15.854,16.203,3303877,0.0,0.0
1238437800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,59.208,60.859,59.05,59.987,1915045,0.0,0.0
1238437800000000000,AMBUJACEM,Ambuja Cements Limited,53.527,57.065,53.336,53.717,5782508,0.0,0.0
1238437800000000000,NDTV,New Delhi Television Limited,82.95,88.5,80.5,86.8,472453,0.0,0.0
1238437800000000000,ACC,ACC Limited,439.622,468.26,438.229,444.576,1316266,0.0,0.0
1238437800000000000,ADANIENT,Adani Enterprises Limited,16.505,17.539,16.256,16.825,3496315,0.0,0.0
1238524200000000000,ADANIENT,Adani Enterprises Limited,16.841,18.381,16.791,17.586,3587302,0.0,0.0
1238524200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,59.987,64.338,59.987,63.234,9438590,0.0,0.0
1238524200000000000,ACC,ACC Limited,446.433,458.043,444.266,454.212,471414,0.0,0.0
1238524200000000000,AMBUJACEM,Ambuja Cements Limited,54.097,55.162,53.45,54.592,1281602,0.0,0.0
1238524200000000000,NDTV,New Delhi Television Limited,90.0,93.5,87.55,91.75,1682275,0.0,0.0
1238610600000000000,ACC,ACC Limited,458.198,472.904,456.34,466.093,524633,0.0,0.0
1238610600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,64.923,65.869,63.503,64.431,6387430,0.0,0.0
1238610600000000000,AMBUJACEM,Ambuja Cements Limited,56.075,56.989,55.2,56.494,2414907,0.0,0.0
1238610600000000000,NDTV,New Delhi Television Limited,92.9,97.9,92.5,93.35,827259,0.0,0.0
1238610600000000000,ADANIENT,Adani Enterprises Limited,18.038,19.355,17.677,18.758,4100849,0.0,0.0
1238956200000000000,ACC,ACC Limited,472.13,478.863,447.904,450.69,714239,0.0,0.0
1238956200000000000,ADANIENT,Adani Enterprises Limited,19.173,21.562,18.802,21.112,3782089,0.0,0.0
1238956200000000000,AMBUJACEM,Ambuja Cements Limited,56.989,57.825,54.021,54.82,2288694,0.0,0.0
1238956200000000000,NDTV,New Delhi Television Limited,94.9,96.4,90.1,93.4,407495,0.0,0.0
1238956200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,65.869,72.558,64.96,71.463,7880855,0.0,0.0
1239129000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,69.283,69.283,66.537,67.845,3557795,0.0,0.0
1239129000000000000,ADANIENT,Adani Enterprises Limited,20.682,21.059,19.695,20.773,2181724,0.0,0.0
1239129000000000000,AMBUJACEM,Ambuja Cements Limited,53.412,58.624,51.967,57.673,2132239,0.0,0.0
1239129000000000000,NDTV,New Delhi Television Limited,91.45,100.7,89.1,99.05,696030,0.0,0.0
1239129000000000000,ACC,ACC Limited,445.04,462.842,434.398,457.966,705532,0.0,0.0
1239215400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,69.469,72.159,68.671,70.192,4646875,0.0,0.0
1239215400000000000,NDTV,New Delhi Television Limited,102.45,108.2,96.95,101.6,1132068,0.0,0.0
1239215400000000000,AMBUJACEM,Ambuja Cements Limited,57.825,60.831,57.065,59.385,3053104,0.0,0.0
1239215400000000000,ACC,ACC Limited,464.312,465.164,449.065,453.98,565482,0.0,0.0
1239215400000000000,ADANIENT,Adani Enterprises Limited,21.185,23.253,21.059,21.257,2366503,0.0,0.0
1239561000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,71.435,72.345,69.645,70.526,1438090,0.0,0.0
1239561000000000000,AMBUJACEM,Ambuja Cements Limited,60.717,60.717,58.624,59.271,1009138,0.0,0.0
1239561000000000000,ADANIENT,Adani Enterprises Limited,21.691,22.367,21.442,21.675,1370386,0.0,0.0
1239561000000000000,ACC,ACC Limited,458.275,465.938,450.264,457.579,606222,0.0,0.0
1239561000000000000,NDTV,New Delhi Television Limited,103.0,107.0,101.0,104.05,660300,0.0,0.0
1239733800000000000,NDTV,New Delhi Television Limited,103.75,112.25,100.0,110.2,890363,0.0,0.0
1239733800000000000,AMBUJACEM,Ambuja Cements Limited,59.423,65.815,58.777,65.32,3232150,0.0,0.0
1239733800000000000,ACC,ACC Limited,452.78,478.941,451.309,476.619,910688,0.0,0.0
1239733800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,69.58,75.879,68.29,74.163,5416915,0.0,0.0
1239733800000000000,ADANIENT,Adani Enterprises Limited,21.75,23.511,20.996,22.995,3874629,0.0,0.0
1239820200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,71.491,77.03,68.699,70.545,3053720,0.0,0.0
1239820200000000000,AMBUJACEM,Ambuja Cements Limited,65.434,66.842,60.412,61.135,2703692,0.0,0.0
1239820200000000000,ACC,ACC Limited,479.869,486.603,466.17,477.431,801826,0.0,0.0
1239820200000000000,NDTV,New Delhi Television Limited,112.5,126.5,102.6,105.85,2032102,0.0,0.0
1239820200000000000,ADANIENT,Adani Enterprises Limited,23.661,23.762,21.625,21.974,2171481,0.0,0.0
1239906600000000000,ADANIENT,Adani Enterprises Limited,22.065,22.945,21.75,22.074,3941671,0.0,0.0
1239906600000000000,NDTV,New Delhi Television Limited,110.9,115.95,104.15,107.0,1013472,0.0,0.0
1239906600000000000,AMBUJACEM,Ambuja Cements Limited,62.2,65.206,60.336,60.869,2736460,0.0,0.0
1239906600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,71.435,74.775,69.394,69.951,2538755,0.0,0.0
1239906600000000000,ACC,ACC Limited,479.869,492.176,466.325,471.394,726413,0.0,0.0
1240165800000000000,AMBUJACEM,Ambuja Cements Limited,60.869,62.581,59.766,60.983,1993429,0.0,0.0
1240165800000000000,NDTV,New Delhi Television Limited,110.4,113.25,106.25,108.5,446264,0.0,0.0
1240165800000000000,ADANIENT,Adani Enterprises Limited,22.316,22.568,21.502,22.093,2587531,0.0,0.0
1240165800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,70.322,72.178,69.766,70.285,1310245,0.0,0.0
1240165800000000000,ACC,ACC Limited,477.238,490.628,468.53,477.934,665539,0.0,0.0
1240252200000000000,ACC,ACC Limited,468.26,485.829,465.241,477.16,1007903,0.0,0.0
1240252200000000000,NDTV,New Delhi Television Limited,106.0,117.95,104.35,112.05,1366369,0.0,0.0
1240252200000000000,AMBUJACEM,Ambuja Cements Limited,57.94,62.276,57.94,59.081,1531451,0.0,0.0
1240252200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,69.209,71.139,68.652,70.434,1186580,0.0,0.0
1240252200000000000,ADANIENT,Adani Enterprises Limited,22.002,23.196,21.662,22.643,4454749,0.0,0.0
1240338600000000000,AMBUJACEM,Ambuja Cements Limited,60.108,61.363,59.347,60.412,2517469,0.0,0.0
1240338600000000000,ADANIENT,Adani Enterprises Limited,23.196,23.504,22.389,22.882,5121616,0.0,0.0
1240338600000000000,ACC,ACC Limited,476.774,508.507,476.774,500.535,1427550,0.0,0.0
1240338600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,70.962,74.219,70.74,71.769,3122725,0.0,0.0
1240338600000000000,NDTV,New Delhi Television Limited,113.0,115.5,107.1,108.75,709050,0.0,0.0
1240425000000000000,NDTV,New Delhi Television Limited,110.0,112.7,103.7,111.3,532481,0.0,0.0
1240425000000000000,ADANIENT,Adani Enterprises Limited,23.567,25.076,22.643,24.416,11818870,0.0,0.0
1240425000000000000,AMBUJACEM,Ambuja Cements Limited,61.63,63.684,61.249,62.961,3456253,0.0,0.0
1240425000000000000,ACC,ACC Limited,500.767,510.829,483.933,501.464,766307,0.0,0.0
1240425000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,73.235,74.571,69.58,72.651,2400665,0.0,0.0
1240511400000000000,ADANIENT,Adani Enterprises Limited,24.793,28.835,24.529,27.902,17185157,0.0,0.0
1240511400000000000,ACC,ACC Limited,499.219,528.553,499.219,525.38,743682,0.0,0.0
1240511400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,72.771,77.874,72.549,74.868,6069835,0.0,0.0
1240511400000000000,AMBUJACEM,Ambuja Cements Limited,63.037,63.684,60.565,61.554,1701848,0.0,0.0
1240511400000000000,NDTV,New Delhi Television Limited,113.0,113.8,110.05,111.75,264440,0.0,0.0
1240770600000000000,NDTV,New Delhi Television Limited,110.8,114.5,107.5,108.35,384242,0.0,0.0
1240770600000000000,ADANIENT,Adani Enterprises Limited,27.647,29.131,26.163,26.808,8213025,0.0,0.0
1240770600000000000,AMBUJACEM,Ambuja Cements Limited,63.532,64.749,60.26,62.961,4354167,0.0,0.0
1240770600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,74.71,76.427,71.899,72.308,2684800,0.0,0.0
1240770600000000000,ACC,ACC Limited,517.795,534.048,504.095,509.513,741871,0.0,0.0
1240857000000000000,NDTV,New Delhi Television Limited,109.7,110.0,102.0,103.3,225659,0.0,0.0
1240857000000000000,AMBUJACEM,Ambuja Cements Limited,64.597,64.597,61.059,61.744,1841787,0.0,0.0
1240857000000000000,ACC,ACC Limited,512.377,514.699,494.033,498.484,383972,0.0,0.0
1240857000000000000,ADANIENT,Adani Enterprises Limited,26.717,27.515,24.516,24.73,3533373,0.0,0.0
1240857000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,72.734,73.347,67.827,68.56,1299665,0.0,0.0
1240943400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,69.58,72.753,69.302,72.131,1737030,0.0,0.0
1240943400000000000,NDTV,New Delhi Television Limited,106.0,106.0,100.05,101.05,394094,0.0,0.0
1240943400000000000,AMBUJACEM,Ambuja Cements Limited,60.869,63.494,59.88,61.63,2320184,0.0,0.0
1240943400000000000,ADANIENT,Adani Enterprises Limited,25.271,27.204,24.831,26.468,5364747,0.0,0.0
1240943400000000000,ACC,ACC Limited,503.089,511.874,496.162,506.456,566539,0.0,0.0
1241029800000000000,ADANIENT,Adani Enterprises Limited,26.594,26.594,26.594,26.594,0,0.0,0.0
1241029800000000000,NDTV,New Delhi Television Limited,101.2,101.2,101.2,101.2,0,0.0,0.0
1241029800000000000,AMBUJACEM,Ambuja Cements Limited,61.287,61.287,61.287,61.287,0,0.0,0.0
1241029800000000000,ACC,ACC Limited,506.959,506.959,506.959,506.959,0,0.0,0.0
1241029800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,72.131,72.131,72.131,72.131,0,0.0,0.0
1241375400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,72.734,75.87,72.614,75.202,2346715,0.0,0.0
1241375400000000000,ADANIENT,Adani Enterprises Limited,26.842,29.118,25.554,29.118,8722932,0.0,0.0
1241375400000000000,AMBUJACEM,Ambuja Cements Limited,61.363,63.874,61.325,62.276,1878389,0.0,0.0
1241375400000000000,ACC,ACC Limited,510.829,527.856,503.321,506.842,664614,0.0,0.0
1241375400000000000,NDTV,New Delhi Television Limited,103.1,105.9,101.0,104.05,254057,0.0,0.0
1241461800000000000,ADANIENT,Adani Enterprises Limited,29.822,29.822,27.911,28.43,5910485,0.0,0.0
1241461800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,74.59,79.377,74.59,76.176,3172165,0.0,0.0
1241461800000000000,AMBUJACEM,Ambuja Cements Limited,62.391,62.923,60.488,60.831,2524191,0.0,0.0
1241461800000000000,NDTV,New Delhi Television Limited,106.9,114.0,104.25,106.8,296020,0.0,0.0
1241461800000000000,ACC,ACC Limited,510.829,519.962,499.219,507.733,683212,0.0,0.0
1241548200000000000,AMBUJACEM,Ambuja Cements Limited,61.63,63.57,60.907,62.2,2572944,0.0,0.0
1241548200000000000,ACC,ACC Limited,506.959,517.717,492.369,496.626,618660,0.0,0.0
1241548200000000000,ADANIENT,Adani Enterprises Limited,28.464,29.219,27.534,27.983,3462846,0.0,0.0
1241548200000000000,NDTV,New Delhi Television Limited,106.5,112.0,104.5,105.75,469889,0.0,0.0
1241548200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,76.779,78.319,73.514,74.469,1592145,0.0,0.0
1241634600000000000,NDTV,New Delhi Television Limited,107.7,112.9,106.3,111.2,393214,0.0,0.0
1241634600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,74.404,76.909,74.404,76.436,1400675,0.0,0.0
1241634600000000000,AMBUJACEM,Ambuja Cements Limited,62.391,62.923,59.804,60.336,2768026,0.0,0.0
1241634600000000000,ACC,ACC Limited,491.479,504.521,479.095,482.965,783757,0.0,0.0
1241634600000000000,ADANIENT,Adani Enterprises Limited,28.288,29.043,27.974,28.338,2295154,0.0,0.0
1241721000000000000,ACC,ACC Limited,484.513,492.253,457.656,465.357,978795,0.0,0.0
1241721000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,75.703,79.488,75.378,76.668,2572590,0.0,0.0
1241721000000000000,AMBUJACEM,Ambuja Cements Limited,60.488,61.668,56.532,57.293,4281675,0.0,0.0
1241721000000000000,NDTV,New Delhi Television Limited,114.0,117.0,110.0,113.05,1061719,0.0,0.0
1241721000000000000,ADANIENT,Adani Enterprises Limited,28.414,28.728,26.456,27.053,2477963,0.0,0.0
1241980200000000000,ACC,ACC Limited,472.129,478.863,452.354,457.733,676527,0.0,0.0
1241980200000000000,NDTV,New Delhi Television Limited,114.7,115.7,110.1,114.1,457133,0.0,0.0
1241980200000000000,ADANIENT,Adani Enterprises Limited,27.22,27.594,26.157,26.673,1109573,0.0,0.0
1241980200000000000,AMBUJACEM,Ambuja Cements Limited,57.065,58.929,56.38,56.836,1704747,0.0,0.0
1241980200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,77.373,78.486,73.848,74.859,1552905,0.0,0.0
1242066600000000000,ACC,ACC Limited,460.52,464.506,440.087,460.907,1295640,0.0,0.0
1242066600000000000,NDTV,New Delhi Television Limited,113.4,117.15,111.0,115.95,398985,0.0,0.0
1242066600000000000,AMBUJACEM,Ambuja Cements Limited,56.494,59.005,56.304,58.586,2985887,0.0,0.0
1242066600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,75.146,76.492,72.586,75.731,2402700,0.0,0.0
1242066600000000000,ADANIENT,Adani Enterprises Limited,25.962,27.471,25.962,27.125,4487253,0.0,0.0
1242153000000000000,ADANIENT,Adani Enterprises Limited,27.641,28.716,27.062,27.958,3684513,0.0,0.0
1242153000000000000,NDTV,New Delhi Television Limited,117.0,121.25,110.55,113.05,1111330,0.0,0.0
1242153000000000000,ACC,ACC Limited,463.616,483.739,459.746,475.69,940545,0.0,0.0
1242153000000000000,AMBUJACEM,Ambuja Cements Limited,57.065,60.488,57.065,58.016,1590478,0.0,0.0
1242153000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,74.46,83.793,74.46,81.381,7058345,0.0,0.0
1242239400000000000,NDTV,New Delhi Television Limited,111.4,113.95,105.0,111.2,245075,0.0,0.0
1242239400000000000,AMBUJACEM,Ambuja Cements Limited,57.141,58.7,56.989,57.825,1023483,0.0,0.0
1242239400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,74.404,86.65,67.214,85.713,6401610,0.0,0.0
1242239400000000000,ACC,ACC Limited,464.39,481.417,464.39,475.419,514729,0.0,0.0
1242239400000000000,ADANIENT,Adani Enterprises Limited,25.774,28.785,25.774,28.404,2885074,0.0,0.0
1242325800000000000,ACC,ACC Limited,484.126,495.349,474.645,491.44,785710,0.0,0.0
1242325800000000000,NDTV,New Delhi Television Limited,112.0,113.65,108.5,110.15,406099,0.0,0.0
1242325800000000000,ADANIENT,Adani Enterprises Limited,28.845,31.117,28.665,30.086,5110550,0.0,0.0
1242325800000000000,AMBUJACEM,Ambuja Cements Limited,57.863,58.929,57.521,57.825,2634026,0.0,0.0
1242325800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,86.131,90.083,86.131,87.532,4831275,0.0,0.0
1242585000000000000,ACC,ACC Limited,539.466,585.905,539.466,557.926,5388,0.0,0.0
1242585000000000000,ADANIENT,Adani Enterprises Limited,32.981,33.097,32.981,33.097,11821,0.0,0.0
1242585000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,92.755,105.019,92.755,97.106,61830,0.0,0.0
1242585000000000000,AMBUJACEM,Ambuja Cements Limited,68.478,69.124,60.907,66.423,7261,0.0,0.0
1242585000000000000,NDTV,New Delhi Television Limited,115.0,125.0,113.5,122.6,2205,0.0,0.0
1242671400000000000,NDTV,New Delhi Television Limited,127.4,127.4,111.25,117.3,768079,0.0,0.0
1242671400000000000,ADANIENT,Adani Enterprises Limited,33.386,36.407,30.3,36.407,5127122,0.0,0.0
1242671400000000000,AMBUJACEM,Ambuja Cements Limited,67.032,69.999,58.586,65.51,9389673,0.0,0.0
1242671400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,111.328,111.328,83.728,98.108,4739615,0.0,0.0
1242671400000000000,ACC,ACC Limited,565.008,599.837,541.788,580.41,1694175,0.0,0.0
1242757800000000000,NDTV,New Delhi Television Limited,118.0,133.5,116.25,129.9,1503740,0.0,0.0
1242757800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,99.806,105.892,97.783,99.546,6424115,0.0,0.0
1242757800000000000,ADANIENT,Adani Enterprises Limited,36.586,38.23,36.165,38.23,1742162,0.0,0.0
1242757800000000000,ACC,ACC Limited,572.747,608.737,565.781,597.979,630361,0.0,0.0
1242757800000000000,AMBUJACEM,Ambuja Cements Limited,65.434,71.521,64.673,70.836,3875112,0.0,0.0
1242844200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,98.711,106.912,98.711,103.739,5535565,0.0,0.0
1242844200000000000,ADANIENT,Adani Enterprises Limited,38.661,39.918,37.296,37.837,2289648,0.0,0.0
1242844200000000000,AMBUJACEM,Ambuja Cements Limited,70.38,72.054,68.668,69.771,2706744,0.0,0.0
1242844200000000000,NDTV,New Delhi Television Limited,132.1,137.7,125.3,128.55,1086789,0.0,0.0
1242844200000000000,ACC,ACC Limited,592.097,602.778,569.845,575.224,499961,0.0,0.0
1242930600000000000,ACC,ACC Limited,580.487,582.035,545.658,564.311,985110,0.0,0.0
1242930600000000000,ADANIENT,Adani Enterprises Limited,37.718,39.541,37.529,39.295,2059265,0.0,0.0
1242930600000000000,NDTV,New Delhi Television Limited,125.1,154.0,125.1,154.0,2201436,0.0,0.0
1242930600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,103.739,105.344,100.195,101.364,1823790,0.0,0.0
1242930600000000000,AMBUJACEM,Ambuja Cements Limited,69.619,70.532,67.146,69.657,2536916,0.0,0.0
1243189800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,102.273,114.241,102.051,111.291,7456625,0.0,0.0
1243189800000000000,AMBUJACEM,Ambuja Cements Limited,69.619,70.494,68.516,69.238,1942416,0.0,0.0
1243189800000000000,ADANIENT,Adani Enterprises Limited,39.817,41.112,39.666,39.946,1490783,0.0,0.0
1243189800000000000,NDTV,New Delhi Television Limited,157.0,163.85,151.3,161.4,1699127,0.0,0.0
1243189800000000000,ACC,ACC Limited,561.176,570.387,557.268,560.402,223973,0.0,0.0
1243276200000000000,ADANIENT,Adani Enterprises Limited,40.54,41.169,38.535,38.83,1671048,0.0,0.0
1243276200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,112.701,116.31,105.994,106.921,4614125,0.0,0.0
1243276200000000000,ACC,ACC Limited,561.911,569.651,544.381,551.153,355404,0.0,0.0
1243276200000000000,NDTV,New Delhi Television Limited,163.4,167.9,148.1,152.0,901621,0.0,0.0
1243276200000000000,AMBUJACEM,Ambuja Cements Limited,69.999,69.999,67.412,68.401,2260042,0.0,0.0
1243362600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,109.677,110.957,108.239,109.417,1282830,0.0,0.0
1243362600000000000,ADANIENT,Adani Enterprises Limited,39.603,40.672,39.101,40.05,1377549,0.0,0.0
1243362600000000000,ACC,ACC Limited,564.775,564.775,534.977,550.379,844786,0.0,0.0
1243362600000000000,NDTV,New Delhi Television Limited,157.0,166.7,154.0,164.0,702077,0.0,0.0
1243362600000000000,AMBUJACEM,Ambuja Cements Limited,69.467,69.847,67.07,68.173,2141564,0.0,0.0
1243449000000000000,ADANIENT,Adani Enterprises Limited,40.628,40.798,39.666,40.408,972212,0.0,0.0
1243449000000000000,AMBUJACEM,Ambuja Cements Limited,68.478,71.064,67.07,67.831,3177466,0.0,0.0
1243449000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,110.289,110.382,107.895,109.194,977865,0.0,0.0
1243449000000000000,NDTV,New Delhi Television Limited,166.0,173.4,160.2,169.5,1501970,0.0,0.0
1243449000000000000,ACC,ACC Limited,550.302,570.348,548.754,563.073,929163,0.0,0.0
1243535400000000000,ACC,ACC Limited,557.19,622.94,549.528,605.642,1246640,0.0,0.0
1243535400000000000,AMBUJACEM,Ambuja Cements Limited,68.363,71.483,67.793,69.695,2974882,0.0,0.0
1243535400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,109.658,120.42,109.658,113.406,4723135,0.0,0.0
1243535400000000000,ADANIENT,Adani Enterprises Limited,40.914,42.429,40.914,42.429,1018848,0.0,0.0
1243535400000000000,NDTV,New Delhi Television Limited,170.5,176.0,168.0,169.15,620152,0.0,0.0
1243794600000000000,ADANIENT,Adani Enterprises Limited,43.652,44.551,42.432,44.438,3600442,0.0,0.0
1243794600000000000,ACC,ACC Limited,611.447,650.068,611.447,642.251,850250,0.0,0.0
1243794600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,115.874,122.275,115.058,120.819,4107615,0.0,0.0
1243794600000000000,NDTV,New Delhi Television Limited,172.0,173.4,165.25,166.7,430297,0.0,0.0
1243794600000000000,AMBUJACEM,Ambuja Cements Limited,69.999,75.097,69.999,74.602,4224333,0.0,0.0
1243881000000000000,ACC,ACC Limited,647.824,648.598,594.109,604.674,1365895,0.0,0.0
1243881000000000000,AMBUJACEM,Ambuja Cements Limited,79.434,80.423,75.668,76.352,5825369,0.0,0.0
1243881000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,122.832,123.166,113.657,116.709,2127755,0.0,0.0
1243881000000000000,ADANIENT,Adani Enterprises Limited,45.223,45.223,42.215,42.36,1880423,0.0,0.0
1243881000000000000,NDTV,New Delhi Television Limited,166.0,168.9,161.0,165.0,298875,0.0,0.0
1243967400000000000,ADANIENT,Adani Enterprises Limited,42.872,43.941,42.652,43.52,1936231,0.0,0.0
1243967400000000000,ACC,ACC Limited,613.304,638.536,612.917,634.55,1020571,0.0,0.0
1243967400000000000,NDTV,New Delhi Television Limited,168.65,187.9,166.0,184.55,1479126,0.0,0.0
1243967400000000000,AMBUJACEM,Ambuja Cements Limited,75.515,80.651,75.515,80.005,2895498,0.0,0.0
1243967400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,117.822,120.271,107.803,111.504,3195210,0.0,0.0
1244053800000000000,ACC,ACC Limited,626.926,650.958,622.669,646.546,790526,0.0,0.0
1244053800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,110.771,115.781,109.565,115.085,1730245,0.0,0.0
1244053800000000000,ADANIENT,Adani Enterprises Limited,43.375,45.698,42.747,45.698,2927573,0.0,0.0
1244053800000000000,NDTV,New Delhi Television Limited,185.0,189.3,177.1,181.7,1015312,0.0,0.0
1244053800000000000,AMBUJACEM,Ambuja Cements Limited,79.13,80.005,76.657,77.57,3247248,0.0,0.0
1244140200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,116.894,118.379,115.225,116.273,1853450,0.0,0.0
1244140200000000000,ADANIENT,Adani Enterprises Limited,46.499,47.983,46.499,47.958,8318600,0.0,0.0
1244140200000000000,AMBUJACEM,Ambuja Cements Limited,78.407,81.336,77.037,78.331,4466194,0.0,0.0
1244140200000000000,ACC,ACC Limited,656.84,681.105,646.276,665.47,922986,0.0,0.0
1244140200000000000,NDTV,New Delhi Television Limited,184.75,185.0,175.0,176.95,311734,0.0,0.0
1244399400000000000,ADANIENT,Adani Enterprises Limited,48.404,49.869,45.56,45.566,3331683,0.0,0.0
1244399400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,117.247,119.659,112.627,115.456,2598015,0.0,0.0
1244399400000000000,ACC,ACC Limited,665.393,676.306,623.056,629.596,607076,0.0,0.0
1244399400000000000,NDTV,New Delhi Television Limited,179.95,182.0,157.05,160.75,260736,0.0,0.0
1244399400000000000,AMBUJACEM,Ambuja Cements Limited,78.369,79.662,73.157,74.679,2073723,0.0,0.0
1244485800000000000,ADANIENT,Adani Enterprises Limited,45.223,46.833,43.381,45.333,2795001,0.0,0.0
1244485800000000000,ACC,ACC Limited,634.666,669.108,615.703,657.885,539891,0.0,0.0
1244485800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,115.243,127.007,113.183,126.209,4192215,0.0,0.0
1244485800000000000,AMBUJACEM,Ambuja Cements Limited,74.679,78.521,72.358,76.847,2366438,0.0,0.0
1244485800000000000,NDTV,New Delhi Television Limited,155.0,165.6,151.65,164.2,316305,0.0,0.0
1244572200000000000,NDTV,New Delhi Television Limited,167.4,177.4,161.0,163.6,548096,0.0,0.0
1244572200000000000,AMBUJACEM,Ambuja Cements Limited,76.086,79.89,76.086,78.901,4410280,0.0,0.0
1244572200000000000,ADANIENT,Adani Enterprises Limited,45.883,46.833,45.261,45.978,1892988,0.0,0.0
1244572200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,129.456,130.439,121.765,127.545,4020065,0.0,0.0
1244572200000000000,ACC,ACC Limited,662.529,699.371,662.529,696.004,941408,0.0,0.0
1244658600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,127.545,127.972,121.533,125.207,1425295,0.0,0.0
1244658600000000000,NDTV,New Delhi Television Limited,164.1,170.5,158.5,160.95,353437,0.0,0.0
1244658600000000000,ACC,ACC Limited,696.585,698.752,664.039,667.947,461009,0.0,0.0
1244658600000000000,AMBUJACEM,Ambuja Cements Limited,78.369,79.89,74.374,75.439,3146833,0.0,0.0
1244658600000000000,ADANIENT,Adani Enterprises Limited,46.512,46.518,44.054,45.003,2676156,0.0,0.0
1244745000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,125.43,130.81,121.552,123.5,2582600,0.0,0.0
1244745000000000000,ACC,ACC Limited,671.507,679.557,650.649,654.673,376920,0.0,0.0
1244745000000000000,NDTV,New Delhi Television Limited,164.95,166.5,152.6,154.05,246686,0.0,0.0
1244745000000000000,ADANIENT,Adani Enterprises Limited,45.261,46.33,44.067,45.582,2070865,0.0,0.0
1244745000000000000,AMBUJACEM,Ambuja Cements Limited,76.847,76.847,73.804,74.07,1284202,0.0,0.0
1245004200000000000,ACC,ACC Limited,657.885,675.687,652.468,661.601,464216,0.0,0.0
1245004200000000000,ADANIENT,Adani Enterprises Limited,44.57,46.292,44.466,45.374,601532,0.0,0.0
1245004200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,123.11,124.131,116.338,116.95,2170780,0.0,0.0
1245004200000000000,AMBUJACEM,Ambuja Cements Limited,73.804,75.934,72.282,75.287,1493140,0.0,0.0
1245004200000000000,NDTV,New Delhi Television Limited,153.0,157.0,146.1,147.3,231486,0.0,0.0
1245090600000000000,NDTV,New Delhi Television Limited,145.0,151.9,143.0,149.65,341356,0.0,0.0
1245090600000000000,AMBUJACEM,Ambuja Cements Limited,75.287,76.086,72.472,75.515,1483210,0.0,0.0
1245090600000000000,ACC,ACC Limited,657.885,665.625,640.084,661.368,373310,0.0,0.0
1245090600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,114.297,119.678,113.926,117.553,1652170,0.0,0.0
1245090600000000000,ADANIENT,Adani Enterprises Limited,44.381,47.461,44.381,47.147,1859402,0.0,0.0
1245177000000000000,AMBUJACEM,Ambuja Cements Limited,76.01,76.086,73.271,73.727,1774255,0.0,0.0
1245177000000000000,ADANIENT,Adani Enterprises Limited,47.549,48.404,44.79,45.05,2074049,0.0,0.0
1245177000000000000,NDTV,New Delhi Television Limited,149.65,160.0,140.05,145.1,753317,0.0,0.0
1245177000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,120.049,122.461,113.183,113.879,2675530,0.0,0.0
1245177000000000000,ACC,ACC Limited,656.802,656.802,637.762,641.67,320412,0.0,0.0
1245263400000000000,ADANIENT,Adani Enterprises Limited,45.072,46.518,43.444,44.959,2438531,0.0,0.0
1245263400000000000,AMBUJACEM,Ambuja Cements Limited,72.662,74.488,66.613,67.983,4029212,0.0,0.0
1245263400000000000,NDTV,New Delhi Television Limited,146.9,146.9,135.3,137.45,306789,0.0,0.0
1245263400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,115.039,117.822,112.627,114.612,2868540,0.0,0.0
1245263400000000000,ACC,ACC Limited,641.632,641.632,579.016,585.402,1181724,0.0,0.0
1245349800000000000,AMBUJACEM,Ambuja Cements Limited,68.478,69.923,65.168,68.858,3062599,0.0,0.0
1245349800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,115.772,117.794,113.388,114.891,2975485,0.0,0.0
1245349800000000000,ACC,ACC Limited,595.967,602.933,565.046,579.791,671206,0.0,0.0
1245349800000000000,ADANIENT,Adani Enterprises Limited,45.261,46.198,42.998,44.095,1133204,0.0,0.0
1245349800000000000,NDTV,New Delhi Television Limited,138.5,142.4,135.0,139.85,205912,0.0,0.0
1245609000000000000,ACC,ACC Limited,580.487,598.289,566.749,573.483,424913,0.0,0.0
1245609000000000000,NDTV,New Delhi Television Limited,142.0,142.0,132.25,134.55,223256,0.0,0.0
1245609000000000000,AMBUJACEM,Ambuja Cements Limited,68.858,69.999,65.13,65.853,1895255,0.0,0.0
1245609000000000000,ADANIENT,Adani Enterprises Limited,45.513,45.513,42.266,43.356,1295083,0.0,0.0
1245609000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,115.948,115.948,113.193,114.64,2288380,0.0,0.0
1245695400000000000,NDTV,New Delhi Television Limited,131.6,139.55,129.0,138.8,308633,0.0,0.0
1245695400000000000,ACC,ACC Limited,565.008,580.487,547.98,577.198,632768,0.0,0.0
1245695400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,111.755,113.749,105.864,111.486,1648215,0.0,0.0
1245695400000000000,AMBUJACEM,Ambuja Cements Limited,65.13,66.157,62.771,65.738,2293707,0.0,0.0
1245695400000000000,ADANIENT,Adani Enterprises Limited,42.684,43.375,41.364,42.888,1771534,0.0,0.0
1245781800000000000,NDTV,New Delhi Television Limited,139.0,144.0,137.0,140.5,317068,0.0,0.0
1245781800000000000,ACC,ACC Limited,577.43,597.515,575.843,594.728,477488,0.0,0.0
1245781800000000000,ADANIENT,Adani Enterprises Limited,43.375,45.035,43.375,45.035,663839,0.0,0.0
1245781800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,112.256,115.596,111.718,113.657,902905,0.0,0.0
1245781800000000000,AMBUJACEM,Ambuja Cements Limited,66.195,69.162,66.195,68.478,2762091,0.0,0.0
1245868200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,115.02,117.266,112.812,113.443,993425,0.0,0.0
1245868200000000000,AMBUJACEM,Ambuja Cements Limited,69.238,69.999,65.853,66.423,4100001,0.0,0.0
1245868200000000000,NDTV,New Delhi Television Limited,143.0,144.2,130.1,131.5,594578,0.0,0.0
1245868200000000000,ADANIENT,Adani Enterprises Limited,47.288,47.288,46.707,47.288,759627,0.0,0.0
1245868200000000000,ACC,ACC Limited,588.653,615.316,588.653,606.183,975542,0.0,0.0
1245954600000000000,ADANIENT,Adani Enterprises Limited,49.655,49.655,46.845,49.655,6572824,0.0,0.0
1245954600000000000,AMBUJACEM,Ambuja Cements Limited,66.195,70.304,66.195,69.809,2874095,0.0,0.0
1245954600000000000,ACC,ACC Limited,599.837,621.508,597.941,618.49,443413,0.0,0.0
1245954600000000000,NDTV,New Delhi Television Limited,135.95,139.0,131.8,137.6,333853,0.0,0.0
1245954600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,114.297,116.616,113.889,114.102,941885,0.0,0.0
1246213800000000000,ADANIENT,Adani Enterprises Limited,50.586,52.138,50.586,52.094,14813486,0.0,0.0
1246213800000000000,AMBUJACEM,Ambuja Cements Limited,69.999,70.57,67.793,69.086,2597603,0.0,0.0
1246213800000000000,NDTV,New Delhi Television Limited,138.0,143.95,136.2,141.05,397688,0.0,0.0
1246213800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,115.401,120.401,115.039,117.785,1683825,0.0,0.0
1246213800000000000,ACC,ACC Limited,623.056,628.397,605.255,613.691,415842,0.0,0.0
1246300200000000000,ADANIENT,Adani Enterprises Limited,52.49,54.624,50.611,51.566,3929863,0.0,0.0
1246300200000000000,AMBUJACEM,Ambuja Cements Limited,68.478,70.266,65.929,66.575,3081360,0.0,0.0
1246300200000000000,ACC,ACC Limited,620.734,626.152,588.227,592.677,378991,0.0,0.0
1246300200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,118.722,119.566,110.892,112.089,1212140,0.0,0.0
1246300200000000000,NDTV,New Delhi Television Limited,142.1,144.2,135.1,136.25,207941,0.0,0.0
1246386600000000000,NDTV,New Delhi Television Limited,137.55,140.0,132.4,136.4,192644,0.0,0.0
1246386600000000000,AMBUJACEM,Ambuja Cements Limited,66.956,69.2,65.814,68.439,2264967,0.0,0.0
1246386600000000000,ACC,ACC Limited,592.097,596.509,575.069,590.665,581963,0.0,0.0
1246386600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,113.183,115.039,109.473,112.775,1550140,0.0,0.0
1246386600000000000,ADANIENT,Adani Enterprises Limited,51.673,51.799,49.033,50.428,1061594,0.0,0.0
1246473000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,113.898,114.018,108.554,109.333,1166940,0.0,0.0
1246473000000000000,ACC,ACC Limited,602.662,602.662,581.339,590.201,287866,0.0,0.0
1246473000000000000,AMBUJACEM,Ambuja Cements Limited,68.858,69.048,67.032,68.059,1089226,0.0,0.0
1246473000000000000,ADANIENT,Adani Enterprises Limited,51.528,51.528,48.285,49.077,3007808,0.0,0.0
1246473000000000000,NDTV,New Delhi Television Limited,138.4,138.4,133.5,135.35,146429,0.0,0.0
1246559400000000000,NDTV,New Delhi Television Limited,132.6,137.0,132.6,135.1,108356,0.0,0.0
1246559400000000000,AMBUJACEM,Ambuja Cements Limited,67.146,69.999,66.728,69.353,1669118,0.0,0.0
1246559400000000000,ADANIENT,Adani Enterprises Limited,49.033,51.532,48.719,51.532,1080684,0.0,0.0
1246559400000000000,ACC,ACC Limited,584.357,598.289,580.487,594.961,334702,0.0,0.0
1246559400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,109.287,110.326,106.94,108.703,2108950,0.0,0.0
1246818600000000000,AMBUJACEM,Ambuja Cements Limited,69.999,70.684,64.711,66.271,3199755,0.0,0.0
1246818600000000000,ACC,ACC Limited,595.967,599.605,553.475,560.247,619891,0.0,0.0
1246818600000000000,ADANIENT,Adani Enterprises Limited,51.862,54.052,49.976,50.491,5012909,0.0,0.0
1246818600000000000,NDTV,New Delhi Television Limited,136.6,137.75,123.1,125.65,152644,0.0,0.0
1246818600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,110.586,111.272,98.906,100.167,1783135,0.0,0.0
1246905000000000000,AMBUJACEM,Ambuja Cements Limited,66.271,70.912,65.586,69.657,4796447,0.0,0.0
1246905000000000000,NDTV,New Delhi Television Limited,126.5,128.0,122.5,124.7,96307,0.0,0.0
1246905000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,101.494,102.932,96.484,96.679,1602385,0.0,0.0
1246905000000000000,ACC,ACC Limited,561.525,598.637,561.215,592.097,967509,0.0,0.0
1246905000000000000,ADANIENT,Adani Enterprises Limited,51.044,52.176,49.03,49.935,4079620,0.0,0.0
1246991400000000000,AMBUJACEM,Ambuja Cements Limited,68.896,72.51,66.766,71.331,4743634,0.0,0.0
1246991400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,96.02,96.02,91.113,93.84,1653535,0.0,0.0
1246991400000000000,ADANIENT,Adani Enterprises Limited,49.033,49.033,44.944,46.078,4289778,0.0,0.0
1246991400000000000,ACC,ACC Limited,584.357,626.771,571.199,609.589,1113731,0.0,0.0
1246991400000000000,NDTV,New Delhi Television Limited,123.95,124.7,115.1,115.9,131079,0.0,0.0
1247077800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,95.065,95.538,91.15,91.808,905865,0.0,0.0
1247077800000000000,ADANIENT,Adani Enterprises Limited,47.021,47.021,44.318,45.098,1137862,0.0,0.0
1247077800000000000,NDTV,New Delhi Television Limited,115.2,119.4,113.35,114.95,101270,0.0,0.0
1247077800000000000,AMBUJACEM,Ambuja Cements Limited,71.331,75.211,70.95,73.918,3228444,0.0,0.0
1247077800000000000,ACC,ACC Limited,615.316,617.754,599.837,605.796,455715,0.0,0.0
1247164200000000000,AMBUJACEM,Ambuja Cements Limited,74.184,75.63,72.016,72.852,3309499,0.0,0.0
1247164200000000000,NDTV,New Delhi Television Limited,116.25,118.0,107.5,110.95,83777,0.0,0.0
1247164200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,92.495,97.746,92.3,95.761,5260355,0.0,0.0
1247164200000000000,ADANIENT,Adani Enterprises Limited,45.764,46.141,44.507,44.846,707486,0.0,0.0
1247164200000000000,ACC,ACC Limited,605.332,616.594,582.577,590.588,483763,0.0,0.0
1247423400000000000,ACC,ACC Limited,580.487,591.323,561.408,586.795,356085,0.0,0.0
1247423400000000000,ADANIENT,Adani Enterprises Limited,45.261,45.579,41.577,42.42,2906004,0.0,0.0
1247423400000000000,AMBUJACEM,Ambuja Cements Limited,72.282,72.662,70.189,71.635,3076736,0.0,0.0
1247423400000000000,NDTV,New Delhi Television Limited,110.1,110.1,104.2,105.7,105986,0.0,0.0
1247423400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,94.629,95.557,92.718,93.887,949800,0.0,0.0
1247509800000000000,ADANIENT,Adani Enterprises Limited,43.111,46.663,43.111,46.663,2246771,0.0,0.0
1247509800000000000,ACC,ACC Limited,588.614,620.734,588.614,611.601,422666,0.0,0.0
1247509800000000000,AMBUJACEM,Ambuja Cements Limited,71.521,77.38,71.521,75.972,2714472,0.0,0.0
1247509800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,95.557,100.14,94.629,97.431,4399615,0.0,0.0
1247509800000000000,NDTV,New Delhi Television Limited,107.0,115.0,107.0,113.95,123740,0.0,0.0
1247596200000000000,ADANIENT,Adani Enterprises Limited,48.612,51.33,47.98,50.224,7468416,0.0,0.0
1247596200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,98.525,101.642,98.173,100.223,2720310,0.0,0.0
1247596200000000000,NDTV,New Delhi Television Limited,115.6,122.4,115.0,119.25,234583,0.0,0.0
1247596200000000000,ACC,ACC Limited,613.884,627.971,613.381,624.449,419833,0.0,0.0
1247596200000000000,AMBUJACEM,Ambuja Cements Limited,76.543,77.874,73.385,75.325,3243982,0.0,0.0
1247682600000000000,AMBUJACEM,Ambuja Cements Limited,75.325,77.608,74.184,74.412,3103962,0.0,0.0
1247682600000000000,NDTV,New Delhi Television Limited,122.0,125.1,118.5,120.15,213215,0.0,0.0
1247682600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,102.051,102.236,97.412,98.136,1104350,0.0,0.0
1247682600000000000,ACC,ACC Limited,626.926,643.644,608.389,615.046,738917,0.0,0.0
1247682600000000000,ADANIENT,Adani Enterprises Limited,50.353,52.079,49.8,50.498,4403938,0.0,0.0
1247769000000000000,ACC,ACC Limited,614.426,635.44,611.447,627.507,660577,0.0,0.0
1247769000000000000,AMBUJACEM,Ambuja Cements Limited,73.804,75.63,73.651,74.64,3618144,0.0,0.0
1247769000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,99.267,101.865,99.1,100.854,1478485,0.0,0.0
1247769000000000000,NDTV,New Delhi Television Limited,122.9,126.75,120.6,124.45,287365,0.0,0.0
1247769000000000000,ADANIENT,Adani Enterprises Limited,51.044,51.824,50.356,50.674,1676280,0.0,0.0
1248028200000000000,NDTV,New Delhi Television Limited,127.0,131.0,124.6,127.5,204078,0.0,0.0
1248028200000000000,ADANIENT,Adani Enterprises Limited,51.17,53.546,50.934,52.886,3669768,0.0,0.0
1248028200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,101.494,103.888,101.308,102.375,1532335,0.0,0.0
1248028200000000000,AMBUJACEM,Ambuja Cements Limited,74.488,76.086,72.814,73.804,4376254,0.0,0.0
1248028200000000000,ACC,ACC Limited,633.427,665.625,628.784,653.899,744795,0.0,0.0
1248114600000000000,AMBUJACEM,Ambuja Cements Limited,73.119,74.564,71.597,73.081,4360498,0.0,0.0
1248114600000000000,ADANIENT,Adani Enterprises Limited,53.414,53.414,51.547,52.757,1687684,0.0,0.0
1248114600000000000,ACC,ACC Limited,657.112,657.885,632.499,638.923,444360,0.0,0.0
1248114600000000000,NDTV,New Delhi Television Limited,129.9,129.9,125.0,127.15,165838,0.0,0.0
1248114600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,102.051,103.433,100.576,102.663,1452735,0.0,0.0
1248201000000000000,NDTV,New Delhi Television Limited,128.9,135.6,128.0,130.85,361123,0.0,0.0
1248201000000000000,ADANIENT,Adani Enterprises Limited,53.182,53.726,52.176,52.779,1898886,0.0,0.0
1248201000000000000,AMBUJACEM,Ambuja Cements Limited,73.157,74.526,71.711,73.233,2017993,0.0,0.0
1248201000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,103.257,105.929,102.06,103.155,1560975,0.0,0.0
1248201000000000000,ACC,ACC Limited,642.406,651.616,623.056,625.804,407385,0.0,0.0
1248287400000000000,NDTV,New Delhi Television Limited,133.85,136.8,132.1,133.25,106713,0.0,0.0
1248287400000000000,ADANIENT,Adani Enterprises Limited,53.433,53.609,52.553,53.364,2057477,0.0,0.0
1248287400000000000,ACC,ACC Limited,638.304,678.009,627.352,660.943,1361882,0.0,0.0
1248287400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,104.834,105.372,102.83,103.396,916475,0.0,0.0
1248287400000000000,AMBUJACEM,Ambuja Cements Limited,72.472,74.412,71.749,73.804,4547094,0.0,0.0
1248373800000000000,AMBUJACEM,Ambuja Cements Limited,73.804,75.325,70.418,72.358,5715037,0.0,0.0
1248373800000000000,ACC,ACC Limited,665.625,677.003,650.997,654.248,808259,0.0,0.0
1248373800000000000,ADANIENT,Adani Enterprises Limited,53.559,53.559,52.374,53.062,1543891,0.0,0.0
1248373800000000000,NDTV,New Delhi Television Limited,134.25,136.8,131.25,134.05,99772,0.0,0.0
1248373800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,104.834,105.019,103.08,103.619,817880,0.0,0.0
1248633000000000000,ACC,ACC Limited,662.529,666.361,646.314,656.647,313704,0.0,0.0
1248633000000000000,ADANIENT,Adani Enterprises Limited,53.408,53.408,51.987,52.581,5106766,0.0,0.0
1248633000000000000,NDTV,New Delhi Television Limited,135.45,138.0,131.1,132.9,109284,0.0,0.0
1248633000000000000,AMBUJACEM,Ambuja Cements Limited,73.271,73.689,71.977,72.472,2282880,0.0,0.0
1248633000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,104.444,104.648,101.68,103.739,799480,0.0,0.0
1248719400000000000,NDTV,New Delhi Television Limited,132.5,135.8,132.5,133.8,85715,0.0,0.0
1248719400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,103.906,107.246,102.709,104.101,1024430,0.0,0.0
1248719400000000000,AMBUJACEM,Ambuja Cements Limited,72.662,76.467,72.282,75.668,5124033,0.0,0.0
1248719400000000000,ADANIENT,Adani Enterprises Limited,52.805,53.433,52.49,53.16,3443613,0.0,0.0
1248719400000000000,ACC,ACC Limited,659.472,671.817,650.92,669.921,526788,0.0,0.0
1248805800000000000,ACC,ACC Limited,672.668,683.427,633.969,665.393,1034607,0.0,0.0
1248805800000000000,NDTV,New Delhi Television Limited,132.0,142.5,132.0,136.6,429457,0.0,0.0
1248805800000000000,ADANIENT,Adani Enterprises Limited,52.49,53.056,51.673,52.418,1274793,0.0,0.0
1248805800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,103.906,104.11,99.833,101.281,754145,0.0,0.0
1248805800000000000,AMBUJACEM,Ambuja Cements Limited,76.086,76.657,73.956,75.363,3377549,0.0,0.0
1248892200000000000,ACC,ACC Limited,677.374,690.648,661.83,685.714,792738,10.0,0.0
1248892200000000000,ADANIENT,Adani Enterprises Limited,52.49,53.119,50.73,51.868,3157382,0.0,0.0
1248892200000000000,NDTV,New Delhi Television Limited,137.0,138.8,134.55,135.75,89858,0.0,0.0
1248892200000000000,AMBUJACEM,Ambuja Cements Limited,75.325,79.7,74.755,78.901,6261070,0.0,0.0
1248892200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,101.123,105.762,100.585,103.359,1996945,0.0,0.0
1248978600000000000,ADANIENT,Adani Enterprises Limited,52.49,52.754,50.925,52.179,2627394,0.0,0.0
1248978600000000000,AMBUJACEM,Ambuja Cements Limited,79.51,83.923,77.988,82.553,5401262,0.0,0.0
1248978600000000000,ACC,ACC Limited,689.121,695.386,680.35,689.747,631338,0.0,0.0
1248978600000000000,NDTV,New Delhi Television Limited,137.8,139.9,134.65,135.65,105189,0.0,0.0
1248978600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,106.578,114.056,104.157,111.579,8675780,0.0,0.0
1249237800000000000,ACC,ACC Limited,682.308,703.216,681.407,698.518,353015,0.0,0.0
1249237800000000000,ADANIENT,Adani Enterprises Limited,52.365,52.943,51.547,52.066,1421927,0.0,0.0
1249237800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,111.217,115.781,109.844,111.467,4752020,0.0,0.0
1249237800000000000,NDTV,New Delhi Television Limited,136.0,139.8,134.05,138.8,112107,0.0,0.0
1249237800000000000,AMBUJACEM,Ambuja Cements Limited,83.314,83.619,80.271,82.858,2013965,0.0,0.0
1249324200000000000,ACC,ACC Limited,704.782,711.791,685.205,704.743,588848,0.0,0.0
1249324200000000000,ADANIENT,Adani Enterprises Limited,51.748,51.862,48.844,49.221,2181059,0.0,0.0
1249324200000000000,NDTV,New Delhi Television Limited,139.8,145.8,138.25,142.4,248438,0.0,0.0
1249324200000000000,AMBUJACEM,Ambuja Cements Limited,83.473,85.243,80.781,83.973,4517766,1.2,0.0
1249324200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,112.07,114.668,110.456,111.402,2937470,0.0,0.0
1249410600000000000,AMBUJACEM,Ambuja Cements Limited,84.627,86.012,81.704,84.82,2457759,0.0,0.0
1249410600000000000,NDTV,New Delhi Television Limited,143.85,166.0,140.7,158.4,1344701,0.0,0.0
1249410600000000000,ADANIENT,Adani Enterprises Limited,49.159,49.649,47.405,47.873,1867140,0.0,0.0
1249410600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,111.514,112.757,110.066,110.818,1700760,0.0,0.0
1249410600000000000,ACC,ACC Limited,704.783,727.336,702.551,724.321,947850,0.0,0.0
1249497000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,111.309,111.309,105.391,106.003,1059220,0.0,0.0
1249497000000000000,ACC,ACC Limited,724.36,727.257,674.633,692.175,980522,0.0,0.0
1249497000000000000,ADANIENT,Adani Enterprises Limited,47.461,47.461,46.518,46.66,1822410,0.0,0.0
1249497000000000000,NDTV,New Delhi Television Limited,158.0,163.0,145.0,148.35,985401,0.0,0.0
1249497000000000000,AMBUJACEM,Ambuja Cements Limited,85.32,85.397,81.781,82.204,1935023,0.0,0.0
1249583400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,105.391,106.689,99.36,100.26,2246430,0.0,0.0
1249583400000000000,ACC,ACC Limited,689.121,693.036,670.718,680.937,646893,0.0,0.0
1249583400000000000,ADANIENT,Adani Enterprises Limited,45.89,46.141,42.753,45.786,1166021,0.0,0.0
1249583400000000000,AMBUJACEM,Ambuja Cements Limited,81.858,82.935,79.242,81.05,1747978,0.0,0.0
1249583400000000000,NDTV,New Delhi Television Limited,148.0,157.35,147.0,151.65,546611,0.0,0.0
1249842600000000000,ACC,ACC Limited,685.205,702.981,623.419,634.226,542149,0.0,0.0
1249842600000000000,ADANIENT,Adani Enterprises Limited,46.518,47.65,44.947,45.277,890608,0.0,0.0
1249842600000000000,AMBUJACEM,Ambuja Cements Limited,81.55,82.088,74.857,76.972,3539674,0.0,0.0
1249842600000000000,NDTV,New Delhi Television Limited,153.0,159.8,147.0,155.55,723652,0.0,0.0
1249842600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,102.422,105.391,100.409,104.175,2032535,0.0,0.0
1249929000000000000,AMBUJACEM,Ambuja Cements Limited,77.319,78.088,74.434,76.934,3923214,0.0,0.0
1249929000000000000,NDTV,New Delhi Television Limited,156.0,181.0,156.0,178.0,5486561,0.0,0.0
1249929000000000000,ADANIENT,Adani Enterprises Limited,44.318,46.015,42.118,45.802,917827,0.0,0.0
1249929000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,104.277,105.576,100.937,101.596,1090665,0.0,0.0
1249929000000000000,ACC,ACC Limited,630.311,648.243,610.812,641.626,1074254,0.0,0.0
1250015400000000000,ACC,ACC Limited,632.738,651.689,622.558,648.792,862624,0.0,0.0
1250015400000000000,NDTV,New Delhi Television Limited,170.15,179.75,169.05,171.7,2003211,0.0,0.0
1250015400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,102.032,102.422,99.917,101.039,876500,0.0,0.0
1250015400000000000,AMBUJACEM,Ambuja Cements Limited,76.703,79.473,73.164,77.588,9631929,0.0,0.0
1250015400000000000,ADANIENT,Adani Enterprises Limited,45.261,45.827,45.013,45.258,782345,0.0,0.0
1250101800000000000,NDTV,New Delhi Television Limited,176.25,182.95,172.55,177.35,2332894,0.0,0.0
1250101800000000000,AMBUJACEM,Ambuja Cements Limited,78.473,80.973,78.473,79.896,3200760,0.0,0.0
1250101800000000000,ADANIENT,Adani Enterprises Limited,45.89,46.518,45.28,46.031,979650,0.0,0.0
1250101800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,102.051,104.277,101.494,102.728,1332100,0.0,0.0
1250101800000000000,ACC,ACC Limited,654.665,669.543,651.924,664.61,686781,0.0,0.0
1250188200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,103.535,105.205,101.475,102.496,1506010,0.0,0.0
1250188200000000000,AMBUJACEM,Ambuja Cements Limited,80.396,81.473,76.972,77.626,4170662,0.0,0.0
1250188200000000000,ACC,ACC Limited,664.062,677.218,646.325,650.358,624642,0.0,0.0
1250188200000000000,NDTV,New Delhi Television Limited,178.85,183.4,169.1,181.6,2586106,0.0,0.0
1250188200000000000,ADANIENT,Adani Enterprises Limited,46.449,48.278,45.714,47.059,723183,0.0,0.0
1250447400000000000,AMBUJACEM,Ambuja Cements Limited,75.588,78.357,75.011,76.665,8548565,0.0,0.0
1250447400000000000,ADANIENT,Adani Enterprises Limited,46.393,46.958,45.33,45.918,1387166,0.0,0.0
1250447400000000000,NDTV,New Delhi Television Limited,178.9,186.0,172.5,174.5,2504110,0.0,0.0
1250447400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,100.684,101.864,100.377,100.739,1294815,0.2,0.0
1250447400000000000,ACC,ACC Limited,647.617,647.617,605.33,620.757,1116647,0.0,0.0
1250533800000000000,NDTV,New Delhi Television Limited,175.3,180.25,171.15,172.75,1671427,0.0,0.0
1250533800000000000,ACC,ACC Limited,623.811,634.226,611.791,624.751,613158,0.0,0.0
1250533800000000000,AMBUJACEM,Ambuja Cements Limited,76.549,78.011,75.857,76.857,1612851,0.0,0.0
1250533800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,100.377,101.12,97.96,99.503,1085890,0.0,0.0
1250533800000000000,ADANIENT,Adani Enterprises Limited,46.213,47.021,45.89,46.43,1756815,0.0,0.0
1250620200000000000,ACC,ACC Limited,626.474,632.582,588.885,592.252,905405,0.0,0.0
1250620200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,100.098,103.5,98.146,98.546,2193810,0.0,0.0
1250620200000000000,ADANIENT,Adani Enterprises Limited,46.518,46.808,44.824,45.305,746305,0.0,0.0
1250620200000000000,AMBUJACEM,Ambuja Cements Limited,76.934,77.472,73.28,74.434,3626122,0.0,0.0
1250620200000000000,NDTV,New Delhi Television Limited,174.8,176.9,160.3,162.45,1183905,0.0,0.0
1250706600000000000,NDTV,New Delhi Television Limited,164.1,166.5,154.1,157.8,846077,0.0,0.0
1250706600000000000,ACC,ACC Limited,602.981,610.772,591.352,594.132,756383,0.0,0.0
1250706600000000000,AMBUJACEM,Ambuja Cements Limited,73.857,76.895,73.857,76.511,6721671,0.0,0.0
1250706600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,99.633,100.935,98.518,98.565,744805,0.0,0.0
1250706600000000000,ADANIENT,Adani Enterprises Limited,46.626,46.626,42.823,44.374,2903616,0.5,0.0
1250706600000000000,ADANIPOWER,Adani Power Limited,108.0,110.0,98.3,100.1,164328256,0.0,0.0
1250793000000000000,NDTV,New Delhi Television Limited,155.95,161.65,152.0,158.65,1427302,0.0,0.0
1250793000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,98.518,99.113,97.031,98.295,1390230,0.0,0.0
1250793000000000000,ADANIENT,Adani Enterprises Limited,43.771,45.357,43.337,44.644,1574189,0.0,0.0
1250793000000000000,ADANIPOWER,Adani Power Limited,99.9,103.9,98.0,103.15,33717840,0.0,0.0
1250793000000000000,AMBUJACEM,Ambuja Cements Limited,76.857,76.857,74.395,75.741,3243134,0.0,0.0
1250793000000000000,ACC,ACC Limited,595.15,610.812,589.668,608.227,613739,0.0,0.0
1251052200000000000,NDTV,New Delhi Television Limited,160.0,163.7,159.95,160.5,439680,0.0,0.0
1251052200000000000,AMBUJACEM,Ambuja Cements Limited,76.703,77.549,75.626,76.049,2122414,0.0,0.0
1251052200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,99.048,101.306,98.611,99.959,1207660,0.0,0.0
1251052200000000000,ADANIENT,Adani Enterprises Limited,45.167,45.598,43.137,44.92,486458,0.0,0.0
1251052200000000000,ACC,ACC Limited,614.727,629.527,610.812,621.657,521671,0.0,0.0
1251052200000000000,ADANIPOWER,Adani Power Limited,103.9,104.4,101.55,103.1,13665282,0.0,0.0
1251138600000000000,ACC,ACC Limited,619.426,622.323,603.959,617.898,329066,0.0,0.0
1251138600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,99.829,102.738,99.475,100.832,1200325,0.0,0.0
1251138600000000000,AMBUJACEM,Ambuja Cements Limited,76.703,76.703,74.626,75.28,2628134,0.0,0.0
1251138600000000000,ADANIENT,Adani Enterprises Limited,44.913,45.164,43.645,43.841,1276959,0.0,0.0
1251138600000000000,NDTV,New Delhi Television Limited,160.0,165.85,158.2,159.85,589443,0.0,0.0
1251138600000000000,ADANIPOWER,Adani Power Limited,102.5,103.15,101.0,102.75,11720267,0.0,0.0
1251225000000000000,ADANIPOWER,Adani Power Limited,103.0,107.5,102.85,105.1,17158838,0.0,0.0
1251225000000000000,ACC,ACC Limited,619.426,637.358,616.528,626.356,768119,0.0,0.0
1251225000000000000,NDTV,New Delhi Television Limited,161.0,165.45,158.1,161.85,745860,0.0,0.0
1251225000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,101.083,104.838,101.083,102.784,1449910,0.0,0.0
1251225000000000000,AMBUJACEM,Ambuja Cements Limited,75.472,76.934,75.011,75.818,7282998,0.0,0.0
1251225000000000000,ADANIENT,Adani Enterprises Limited,43.949,44.837,43.708,43.94,433573,0.0,0.0
1251311400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,103.147,111.335,102.784,108.686,6384055,0.0,0.0
1251311400000000000,NDTV,New Delhi Television Limited,162.0,169.75,161.35,162.65,955041,0.0,0.0
1251311400000000000,ADANIENT,Adani Enterprises Limited,43.841,46.436,42.63,45.465,1642184,0.0,0.0
1251311400000000000,ADANIPOWER,Adani Power Limited,104.95,106.8,103.75,104.75,7522959,0.0,0.0
1251311400000000000,AMBUJACEM,Ambuja Cements Limited,73.126,77.242,73.126,76.049,1822444,0.0,0.0
1251311400000000000,ACC,ACC Limited,626.356,634.304,619.034,624.202,464606,0.0,0.0
1251397800000000000,AMBUJACEM,Ambuja Cements Limited,75.78,76.472,74.818,75.895,3313235,0.0,0.0
1251397800000000000,ADANIENT,Adani Enterprises Limited,45.992,45.992,44.412,44.844,1038003,0.0,0.0
1251397800000000000,ACC,ACC Limited,624.124,639.629,620.992,633.756,870200,0.0,0.0
1251397800000000000,NDTV,New Delhi Television Limited,164.7,165.7,159.4,160.2,666154,0.0,0.0
1251397800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,109.374,109.485,104.652,105.805,2652605,0.0,0.0
1251397800000000000,ADANIPOWER,Adani Power Limited,104.9,105.7,103.8,104.65,4566182,0.0,0.0
1251657000000000000,ACC,ACC Limited,626.473,639.394,622.558,631.955,409500,0.0,0.0
1251657000000000000,NDTV,New Delhi Television Limited,158.25,161.95,155.4,157.65,323134,0.0,0.0
1251657000000000000,ADANIENT,Adani Enterprises Limited,44.533,45.675,44.469,45.335,888520,0.0,0.0
1251657000000000000,ADANIPOWER,Adani Power Limited,102.75,104.7,102.55,103.2,5318852,0.0,0.0
1251657000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,105.117,108.965,103.184,103.63,2341605,0.0,0.0
1251657000000000000,AMBUJACEM,Ambuja Cements Limited,74.857,77.434,74.857,76.28,2425221,0.0,0.0
1251743400000000000,AMBUJACEM,Ambuja Cements Limited,76.895,77.28,75.549,75.934,3005872,0.0,0.0
1251743400000000000,NDTV,New Delhi Television Limited,158.5,161.75,150.4,151.45,469739,0.0,0.0
1251743400000000000,ACC,ACC Limited,633.913,643.466,607.014,611.007,642926,0.0,0.0
1251743400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,104.81,105.712,98.908,99.55,2167715,0.0,0.0
1251743400000000000,ADANIENT,Adani Enterprises Limited,45.167,45.992,44.089,44.412,598740,0.0,0.0
1251743400000000000,ADANIPOWER,Adani Power Limited,103.25,104.3,100.4,101.0,4343009,0.0,0.0
1251829800000000000,ADANIPOWER,Adani Power Limited,100.3,102.65,100.1,101.45,6285933,0.0,0.0
1251829800000000000,NDTV,New Delhi Television Limited,150.1,154.7,150.0,151.95,256145,0.0,0.0
1251829800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,99.55,100.935,97.263,97.784,1714700,0.0,0.0
1251829800000000000,ACC,ACC Limited,609.245,616.998,603.803,609.519,800547,0.0,0.0
1251829800000000000,AMBUJACEM,Ambuja Cements Limited,75.626,76.203,75.395,75.857,2077032,0.0,0.0
1251829800000000000,ADANIENT,Adani Enterprises Limited,44.406,44.831,42.823,43.413,618704,0.0,0.0
1251916200000000000,ADANIPOWER,Adani Power Limited,102.0,102.3,99.75,100.1,1678138,0.0,0.0
1251916200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,99.336,102.589,99.094,101.52,1695685,0.0,0.0
1251916200000000000,NDTV,New Delhi Television Limited,152.1,154.5,148.15,149.45,299449,0.0,0.0
1251916200000000000,AMBUJACEM,Ambuja Cements Limited,76.472,77.242,75.78,76.818,1742082,0.0,0.0
1251916200000000000,ACC,ACC Limited,614.727,617.859,599.104,602.198,375176,0.0,0.0
1251916200000000000,ADANIENT,Adani Enterprises Limited,44.089,44.089,42.693,42.969,542814,0.0,0.0
1252002600000000000,AMBUJACEM,Ambuja Cements Limited,77.626,77.626,76.357,76.934,1778787,0.0,0.0
1252002600000000000,ADANIPOWER,Adani Power Limited,100.25,100.75,97.3,98.65,3362784,0.0,0.0
1252002600000000000,NDTV,New Delhi Television Limited,150.5,153.7,150.05,152.15,276341,0.0,0.0
1252002600000000000,ADANIENT,Adani Enterprises Limited,43.137,43.518,41.374,42.3,1596137,0.0,0.0
1252002600000000000,ACC,ACC Limited,606.896,624.124,601.415,620.796,410359,0.0,0.0
1252002600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,102.013,102.979,99.931,102.273,907015,0.0,0.0
1252261800000000000,ADANIENT,Adani Enterprises Limited,43.251,43.251,41.837,42.363,714467,0.0,0.0
1252261800000000000,AMBUJACEM,Ambuja Cements Limited,78.473,78.473,77.357,77.934,2607428,0.0,0.0
1252261800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,103.165,106.325,102.422,105.572,1676900,0.0,0.0
1252261800000000000,NDTV,New Delhi Television Limited,153.5,158.9,153.0,156.75,548813,0.0,0.0
1252261800000000000,ACC,ACC Limited,625.69,629.527,621.148,626.473,320977,0.0,0.0
1252261800000000000,ADANIPOWER,Adani Power Limited,99.8,101.15,99.1,100.9,2844787,0.0,0.0
1252348200000000000,ADANIENT,Adani Enterprises Limited,42.788,43.074,42.252,42.68,588928,0.0,0.0
1252348200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,105.944,106.678,100.581,101.223,2238930,0.0,0.0
1252348200000000000,ADANIPOWER,Adani Power Limited,101.05,102.6,100.15,101.25,2808708,0.0,0.0
1252348200000000000,ACC,ACC Limited,629.606,639.551,620.209,623.419,586694,0.0,0.0
1252348200000000000,NDTV,New Delhi Television Limited,158.8,159.75,153.05,153.8,338440,0.0,0.0
1252348200000000000,AMBUJACEM,Ambuja Cements Limited,78.703,78.819,76.434,76.934,5653246,0.0,0.0
1252434600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,102.793,102.961,99.522,100.405,1404150,0.0,0.0
1252434600000000000,AMBUJACEM,Ambuja Cements Limited,77.242,77.472,75.472,76.472,970741,0.0,0.0
1252434600000000000,ADANIPOWER,Adani Power Limited,99.1,104.5,99.1,103.2,6299273,0.0,0.0
1252434600000000000,NDTV,New Delhi Television Limited,153.0,165.4,151.55,163.25,1630982,0.0,0.0
1252434600000000000,ACC,ACC Limited,620.209,631.172,618.643,623.772,383975,0.0,0.0
1252434600000000000,ADANIENT,Adani Enterprises Limited,41.995,42.883,41.551,41.811,453968,0.0,0.0
1252521000000000000,NDTV,New Delhi Television Limited,166.3,167.0,155.25,156.6,753674,0.0,0.0
1252521000000000000,ACC,ACC Limited,632.738,634.109,611.986,618.447,562210,0.0,0.0
1252521000000000000,AMBUJACEM,Ambuja Cements Limited,77.319,77.472,75.511,75.857,678113,0.0,0.0
1252521000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,101.864,102.608,99.968,100.442,1070170,0.0,0.0
1252521000000000000,ADANIPOWER,Adani Power Limited,104.35,104.95,101.9,102.4,5353078,0.0,0.0
1252521000000000000,ADANIENT,Adani Enterprises Limited,42.75,43.137,39.229,40.52,1080789,0.0,0.0
1252607400000000000,ACC,ACC Limited,621.775,627.217,602.981,605.8,670935,0.0,0.0
1252607400000000000,AMBUJACEM,Ambuja Cements Limited,76.511,77.934,75.011,75.549,2827027,0.0,0.0
1252607400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,100.749,101.306,98.741,99.262,883540,0.0,0.0
1252607400000000000,ADANIPOWER,Adani Power Limited,103.15,103.5,101.8,103.25,2217235,0.0,0.0
1252607400000000000,NDTV,New Delhi Television Limited,158.9,162.4,153.45,154.15,267260,0.0,0.0
1252607400000000000,ADANIENT,Adani Enterprises Limited,40.444,40.907,39.461,40.213,2434786,0.0,0.0
1252866600000000000,ACC,ACC Limited,603.764,604.116,592.526,598.204,713676,0.0,0.0
1252866600000000000,AMBUJACEM,Ambuja Cements Limited,74.664,75.395,73.895,74.664,974836,0.0,0.0
1252866600000000000,ADANIPOWER,Adani Power Limited,102.8,103.1,101.25,101.8,1832718,0.0,0.0
1252866600000000000,NDTV,New Delhi Television Limited,154.8,159.0,151.25,156.15,332006,0.0,0.0
1252866600000000000,ADANIENT,Adani Enterprises Limited,40.219,41.234,39.331,39.62,1260505,0.0,0.0
1252866600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,100.005,100.349,97.589,99.485,773120,0.0,0.0
1252953000000000000,ADANIENT,Adani Enterprises Limited,40.092,40.879,39.838,40.444,1834832,0.0,0.0
1252953000000000000,ACC,ACC Limited,606.896,611.673,600.866,606.309,369881,0.0,0.0
1252953000000000000,NDTV,New Delhi Television Limited,157.5,170.65,155.6,169.6,1936521,0.0,0.0
1252953000000000000,ADANIPOWER,Adani Power Limited,102.1,102.35,101.3,101.55,1692842,0.0,0.0
1252953000000000000,AMBUJACEM,Ambuja Cements Limited,75.087,76.434,74.703,76.088,1052247,0.0,0.0
1252953000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,99.819,102.199,99.643,101.725,886180,0.0,0.0
1253039400000000000,ADANIENT,Adani Enterprises Limited,40.917,42.744,40.761,41.63,1626552,0.0,0.0
1253039400000000000,ACC,ACC Limited,614.727,632.307,609.324,627.374,509999,0.0,0.0
1253039400000000000,NDTV,New Delhi Television Limited,171.0,173.2,165.6,166.75,868159,0.0,0.0
1253039400000000000,ADANIPOWER,Adani Power Limited,101.75,102.6,100.55,100.95,3279956,0.0,0.0
1253039400000000000,AMBUJACEM,Ambuja Cements Limited,76.626,77.357,75.741,76.895,1273614,0.0,0.0
1253039400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,102.282,102.979,99.448,100.368,1741850,0.0,0.0
1253125800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,100.563,101.845,98.89,99.438,966905,0.0,0.0
1253125800000000000,AMBUJACEM,Ambuja Cements Limited,77.242,78.549,75.626,76.78,2950432,0.0,0.0
1253125800000000000,NDTV,New Delhi Television Limited,168.0,169.4,162.2,163.65,463535,0.0,0.0
1253125800000000000,ADANIENT,Adani Enterprises Limited,42.059,42.63,41.678,41.894,1297027,0.0,0.0
1253125800000000000,ADANIPOWER,Adani Power Limited,101.6,101.9,100.2,100.9,1577759,0.0,0.0
1253125800000000000,ACC,ACC Limited,634.304,654.665,632.112,649.027,1395769,0.0,0.0
1253212200000000000,ACC,ACC Limited,646.051,668.682,646.051,661.987,935152,0.0,0.0
1253212200000000000,ADANIPOWER,Adani Power Limited,101.1,101.45,100.2,100.95,1643947,0.0,0.0
1253212200000000000,ADANIENT,Adani Enterprises Limited,42.503,45.192,41.935,43.936,5120820,0.0,0.0
1253212200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,99.262,101.371,99.104,99.494,1410940,0.0,0.0
1253212200000000000,AMBUJACEM,Ambuja Cements Limited,76.165,78.088,76.165,76.934,3568681,0.0,0.0
1253212200000000000,NDTV,New Delhi Television Limited,164.0,171.0,163.05,168.5,627281,0.0,0.0
1253557800000000000,AMBUJACEM,Ambuja Cements Limited,77.472,77.703,76.011,76.857,2414467,0.0,0.0
1253557800000000000,ADANIENT,Adani Enterprises Limited,43.962,44.66,43.327,43.648,876920,0.0,0.0
1253557800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,100.33,103.546,99.076,100.869,2679710,0.0,0.0
1253557800000000000,NDTV,New Delhi Television Limited,165.2,173.0,165.2,167.5,515655,0.0,0.0
1253557800000000000,ADANIPOWER,Adani Power Limited,101.0,101.8,100.0,101.45,1514581,0.0,0.0
1253557800000000000,ACC,ACC Limited,650.945,668.369,650.945,663.318,403988,0.0,0.0
1253644200000000000,ADANIPOWER,Adani Power Limited,101.5,102.0,100.4,101.35,2864061,0.0,0.0
1253644200000000000,ACC,ACC Limited,665.628,669.543,650.084,652.746,310421,0.0,0.0
1253644200000000000,AMBUJACEM,Ambuja Cements Limited,77.011,77.28,75.511,76.126,963039,0.0,0.0
1253644200000000000,NDTV,New Delhi Television Limited,169.85,171.0,160.25,162.05,524873,0.0,0.0
1253644200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,100.21,102.18,99.448,99.912,1156820,0.0,0.0
1253644200000000000,ADANIENT,Adani Enterprises Limited,44.076,44.387,42.814,42.95,839301,0.0,0.0
1253730600000000000,ACC,ACC Limited,651.532,657.014,638.22,644.602,603093,0.0,0.0
1253730600000000000,ADANIPOWER,Adani Power Limited,98.55,101.5,98.3,100.4,4318328,0.0,0.0
1253730600000000000,AMBUJACEM,Ambuja Cements Limited,76.165,76.78,74.934,75.549,4266419,0.0,0.0
1253730600000000000,NDTV,New Delhi Television Limited,159.0,163.8,158.1,161.35,235271,0.0,0.0
1253730600000000000,ADANIENT,Adani Enterprises Limited,42.503,43.454,41.792,43.194,614150,0.0,0.0
1253730600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,99.429,100.005,98.128,98.834,1009530,0.0,0.0
1253817000000000000,AMBUJACEM,Ambuja Cements Limited,74.857,76.088,74.664,75.664,1928033,0.0,0.0
1253817000000000000,NDTV,New Delhi Television Limited,161.95,169.2,160.1,166.9,555394,0.0,0.0
1253817000000000000,ACC,ACC Limited,642.135,648.322,636.653,639.942,336673,0.0,0.0
1253817000000000000,ADANIPOWER,Adani Power Limited,100.9,101.0,100.1,100.85,2091454,0.0,0.0
1253817000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,97.775,101.436,97.589,98.23,1762985,0.0,0.0
1253817000000000000,ADANIENT,Adani Enterprises Limited,42.883,44.07,42.379,42.677,677566,0.0,0.0
1254162600000000000,NDTV,New Delhi Television Limited,169.25,175.7,167.0,169.4,1123180,0.0,0.0
1254162600000000000,ADANIENT,Adani Enterprises Limited,44.215,45.357,42.506,42.671,402479,0.0,0.0
1254162600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,98.146,99.41,97.44,97.775,1142385,0.0,0.0
1254162600000000000,AMBUJACEM,Ambuja Cements Limited,75.78,77.126,75.472,76.318,7300733,0.0,0.0
1254162600000000000,ACC,ACC Limited,646.834,648.322,635.557,638.181,244016,0.0,0.0
1254162600000000000,ADANIPOWER,Adani Power Limited,100.85,101.95,100.5,101.7,1811552,0.0,0.0
1254249000000000000,ADANIENT,Adani Enterprises Limited,42.63,43.293,41.868,42.239,610706,0.0,0.0
1254249000000000000,AMBUJACEM,Ambuja Cements Limited,76.703,78.088,76.165,76.665,4889667,0.0,0.0
1254249000000000000,ADANIPOWER,Adani Power Limited,101.7,102.2,101.15,101.9,1468523,0.0,0.0
1254249000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,97.775,99.252,95.962,96.631,2715510,0.0,0.0
1254249000000000000,NDTV,New Delhi Television Limited,170.6,174.5,169.0,172.8,538076,0.0,0.0
1254249000000000000,ACC,ACC Limited,638.181,646.756,636.732,642.331,293573,0.0,0.0
1254335400000000000,AMBUJACEM,Ambuja Cements Limited,76.934,80.781,75.857,78.819,11863148,0.0,0.0
1254335400000000000,ADANIPOWER,Adani Power Limited,102.0,102.7,101.4,102.05,1217318,0.0,0.0
1254335400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,96.994,99.076,96.882,97.691,1100940,0.0,0.0
1254335400000000000,NDTV,New Delhi Television Limited,171.0,173.9,167.4,169.2,393898,0.0,0.0
1254335400000000000,ACC,ACC Limited,644.093,659.755,643.036,647.421,609128,0.0,0.0
1254335400000000000,ADANIENT,Adani Enterprises Limited,42.503,42.63,41.932,42.052,798786,0.0,0.0
1254681000000000000,ADANIPOWER,Adani Power Limited,101.0,102.0,100.4,100.8,786188,0.0,0.0
1254681000000000000,AMBUJACEM,Ambuja Cements Limited,79.165,81.011,77.011,77.319,4027717,0.0,0.0
1254681000000000000,ACC,ACC Limited,642.135,642.135,628.04,637.358,510594,0.0,0.0
1254681000000000000,ADANIENT,Adani Enterprises Limited,41.868,42.09,41.304,41.478,330047,0.0,0.0
1254681000000000000,NDTV,New Delhi Television Limited,170.5,170.5,162.0,163.4,276317,0.0,0.0
1254681000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,97.942,98.871,95.553,95.693,1643350,0.0,0.0
1254767400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,97.589,97.589,92.942,94.977,1663110,0.0,0.0
1254767400000000000,ADANIPOWER,Adani Power Limited,100.5,101.65,100.05,101.0,652793,0.0,0.0
1254767400000000000,ACC,ACC Limited,641.352,643.545,615.119,621.775,445195,0.0,0.0
1254767400000000000,AMBUJACEM,Ambuja Cements Limited,78.396,78.396,73.28,75.087,3980335,0.0,0.0
1254767400000000000,NDTV,New Delhi Television Limited,165.8,165.8,156.0,159.1,267391,0.0,0.0
1254767400000000000,ADANIENT,Adani Enterprises Limited,41.868,42.503,39.965,41.906,341060,0.0,0.0
1254853800000000000,ADANIENT,Adani Enterprises Limited,42.408,42.63,41.297,41.884,583486,0.0,0.0
1254853800000000000,ACC,ACC Limited,626.473,632.582,615.51,619.073,520468,0.0,0.0
1254853800000000000,ADANIPOWER,Adani Power Limited,100.8,101.6,100.5,100.85,765322,0.0,0.0
1254853800000000000,AMBUJACEM,Ambuja Cements Limited,75.395,76.165,74.626,75.164,2362093,0.0,0.0
1254853800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,95.721,96.473,94.429,94.893,1331755,0.0,0.0
1254853800000000000,NDTV,New Delhi Television Limited,159.1,163.0,158.1,159.65,251864,0.0,0.0
1254940200000000000,ADANIENT,Adani Enterprises Limited,41.906,42.369,40.758,41.079,298339,0.0,0.0
1254940200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,95.581,98.704,94.41,97.626,3507120,0.0,0.0
1254940200000000000,ACC,ACC Limited,621.775,630.389,618.642,625.377,247283,0.0,0.0
1254940200000000000,ADANIPOWER,Adani Power Limited,101.0,104.9,100.5,101.45,1708226,0.0,0.0
1254940200000000000,AMBUJACEM,Ambuja Cements Limited,75.395,76.511,74.703,75.664,1068564,0.0,0.0
1254940200000000000,NDTV,New Delhi Television Limited,160.75,161.4,157.25,158.05,132200,0.0,0.0
1255026600000000000,ADANIPOWER,Adani Power Limited,102.0,102.45,100.6,101.25,730826,0.0,0.0
1255026600000000000,ADANIENT,Adani Enterprises Limited,41.849,41.852,40.282,40.942,383767,0.0,0.0
1255026600000000000,NDTV,New Delhi Television Limited,158.5,160.75,154.5,156.2,220475,0.0,0.0
1255026600000000000,ACC,ACC Limited,624.907,630.389,619.426,622.832,360641,0.0,0.0
1255026600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,97.96,101.306,97.96,100.024,4666810,0.0,0.0
1255026600000000000,AMBUJACEM,Ambuja Cements Limited,76.165,76.934,74.857,76.434,1242280,0.0,0.0
1255285800000000000,AMBUJACEM,Ambuja Cements Limited,76.857,77.203,73.28,74.818,5737164,0.0,0.0
1255285800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,100.684,101.697,99.299,99.949,1338775,0.0,0.0
1255285800000000000,ACC,ACC Limited,622.558,630.271,617.076,623.772,428598,0.0,0.0
1255285800000000000,ADANIENT,Adani Enterprises Limited,40.942,41.488,40.409,40.977,397755,0.0,0.0
1255285800000000000,ADANIPOWER,Adani Power Limited,101.2,103.95,100.75,101.95,1328915,0.0,0.0
1255285800000000000,NDTV,New Delhi Television Limited,157.5,159.9,156.05,157.65,158276,0.0,0.0
1255372200000000000,AMBUJACEM,Ambuja Cements Limited,73.857,73.857,73.857,73.857,0,0.0,0.0
1255372200000000000,NDTV,New Delhi Television Limited,157.9,157.9,157.9,157.9,0,0.0,0.0
1255372200000000000,ADANIPOWER,Adani Power Limited,101.6,101.6,101.6,101.6,0,0.0,0.0
1255372200000000000,ADANIENT,Adani Enterprises Limited,40.917,40.917,40.917,40.917,0,0.0,0.0
1255372200000000000,ACC,ACC Limited,623.654,623.654,623.654,623.654,0,0.0,0.0
1255372200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,99.949,99.949,99.949,99.949,0,0.0,0.0
1255458600000000000,ACC,ACC Limited,629.606,631.172,612.378,616.88,417283,0.0,0.0
1255458600000000000,AMBUJACEM,Ambuja Cements Limited,75.357,75.357,71.587,72.356,5387028,0.0,0.0
1255458600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,100.377,103.37,100.005,102.58,3312630,0.0,0.0
1255458600000000000,NDTV,New Delhi Television Limited,159.7,162.0,157.0,157.65,593788,0.0,0.0
1255458600000000000,ADANIPOWER,Adani Power Limited,101.6,103.3,101.3,101.8,1089817,0.0,0.0
1255458600000000000,ADANIENT,Adani Enterprises Limited,41.297,42.312,40.853,41.837,1805303,0.0,0.0
1255545000000000000,ADANIENT,Adani Enterprises Limited,42.503,43.004,42.122,42.496,1563724,0.0,0.0
1255545000000000000,NDTV,New Delhi Television Limited,159.1,166.0,158.05,160.45,497226,0.0,0.0
1255545000000000000,ADANIPOWER,Adani Power Limited,102.55,102.8,100.0,100.1,1169229,0.0,0.0
1255545000000000000,ACC,ACC Limited,620.679,632.66,617.938,622.519,396171,0.0,0.0
1255545000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,104.057,104.736,102.608,103.295,2834835,0.0,0.0
1255545000000000000,AMBUJACEM,Ambuja Cements Limited,73.087,73.356,71.779,72.164,2331639,0.0,0.0
1255631400000000000,ADANIPOWER,Adani Power Limited,100.8,101.5,100.05,100.3,1342184,0.0,0.0
1255631400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,104.057,104.838,101.762,103.174,1700430,0.0,0.0
1255631400000000000,ADANIENT,Adani Enterprises Limited,42.439,44.342,42.249,43.819,2649380,0.0,0.0
1255631400000000000,AMBUJACEM,Ambuja Cements Limited,72.318,72.318,69.625,70.125,3145627,0.0,0.0
1255631400000000000,ACC,ACC Limited,623.341,624.124,611.007,613.552,255634,0.0,0.0
1255631400000000000,NDTV,New Delhi Television Limited,164.0,164.3,159.5,160.4,278082,0.0,0.0
1255977000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,102.608,103.147,100.498,101.743,1608990,0.0,0.0
1255977000000000000,ACC,ACC Limited,632.738,632.738,610.968,612.848,277394,0.0,0.0
1255977000000000000,NDTV,New Delhi Television Limited,161.1,162.0,156.0,157.1,149606,0.0,0.0
1255977000000000000,ADANIPOWER,Adani Power Limited,101.45,101.5,99.85,100.3,1009577,0.0,0.0
1255977000000000000,ADANIENT,Adani Enterprises Limited,44.279,44.596,42.693,43.102,2125603,0.0,0.0
1255977000000000000,AMBUJACEM,Ambuja Cements Limited,71.087,71.241,70.01,70.202,1729289,0.0,0.0
1256063400000000000,ACC,ACC Limited,613.474,613.944,599.065,603.568,337765,0.0,0.0
1256063400000000000,AMBUJACEM,Ambuja Cements Limited,70.01,71.087,69.356,69.625,2192619,0.0,0.0
1256063400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,101.557,102.979,99.912,100.47,959450,0.0,0.0
1256063400000000000,ADANIENT,Adani Enterprises Limited,43.645,45.516,43.213,44.46,4850495,0.0,0.0
1256063400000000000,NDTV,New Delhi Television Limited,159.0,160.8,156.4,157.2,150961,0.0,0.0
1256063400000000000,ADANIPOWER,Adani Power Limited,100.15,100.7,99.7,100.0,1110319,0.0,0.0
1256149800000000000,AMBUJACEM,Ambuja Cements Limited,69.24,69.625,68.587,69.164,1439161,0.0,0.0
1256149800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,100.005,100.21,96.882,97.617,854990,0.0,0.0
1256149800000000000,ACC,ACC Limited,599.848,608.384,595.933,599.535,575714,0.0,0.0
1256149800000000000,ADANIENT,Adani Enterprises Limited,44.406,46.157,44.089,44.878,5783667,0.0,0.0
1256149800000000000,NDTV,New Delhi Television Limited,157.2,158.1,150.3,151.15,186261,0.0,0.0
1256149800000000000,ADANIPOWER,Adani Power Limited,99.75,100.4,99.5,99.9,601857,0.0,0.0
1256236200000000000,ADANIPOWER,Adani Power Limited,100.0,102.35,100.0,100.45,640381,0.0,0.0
1256236200000000000,ADANIENT,Adani Enterprises Limited,45.472,46.372,45.357,45.763,2027766,0.0,0.0
1256236200000000000,AMBUJACEM,Ambuja Cements Limited,70.01,70.394,69.01,69.394,9824378,0.0,0.0
1256236200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,99.429,99.429,96.287,96.594,812390,0.0,0.0
1256236200000000000,NDTV,New Delhi Television Limited,153.9,155.0,151.55,152.3,121618,0.0,0.0
1256236200000000000,ACC,ACC Limited,606.113,610.029,595.933,597.851,366018,0.0,0.0
1256495400000000000,ACC,ACC Limited,601.414,606.113,595.541,599.026,363762,0.0,0.0
1256495400000000000,AMBUJACEM,Ambuja Cements Limited,69.24,69.894,68.086,69.048,1894197,0.0,0.0
1256495400000000000,NDTV,New Delhi Television Limited,153.2,156.25,148.2,150.95,274330,0.0,0.0
1256495400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,97.393,98.518,95.172,97.886,1101245,0.0,0.0
1256495400000000000,ADANIPOWER,Adani Power Limited,100.0,100.8,99.2,99.55,626330,0.0,0.0
1256495400000000000,ADANIENT,Adani Enterprises Limited,45.681,48.085,44.472,46.16,5831803,0.0,0.0
1256581800000000000,ADANIENT,Adani Enterprises Limited,45.954,47.831,45.874,46.395,3614717,0.0,0.0
1256581800000000000,ACC,ACC Limited,590.451,599.065,588.18,594.406,320322,0.0,0.0
1256581800000000000,AMBUJACEM,Ambuja Cements Limited,67.894,69.702,67.779,68.894,1475874,0.0,0.0
1256581800000000000,NDTV,New Delhi Television Limited,150.95,150.95,141.1,142.55,167448,0.0,0.0
1256581800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,97.031,98.704,94.057,94.512,1433930,0.0,0.0
1256581800000000000,ADANIPOWER,Adani Power Limited,99.2,99.65,94.25,97.9,1660868,0.0,0.0
1256668200000000000,NDTV,New Delhi Television Limited,140.5,143.0,138.0,140.0,147120,0.0,0.0
1256668200000000000,ACC,ACC Limited,592.017,602.198,578.157,583.756,668928,0.0,0.0
1256668200000000000,ADANIENT,Adani Enterprises Limited,46.363,46.937,44.691,45.386,2716058,0.0,0.0
1256668200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,93.313,96.455,93.313,95.6,561490,0.0,0.0
1256668200000000000,ADANIPOWER,Adani Power Limited,97.4,97.85,95.0,97.0,1515118,0.0,0.0
1256668200000000000,AMBUJACEM,Ambuja Cements Limited,69.24,69.317,66.625,67.509,2748058,0.0,0.0
1256754600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,94.41,96.027,93.871,94.457,648805,0.0,0.0
1256754600000000000,ACC,ACC Limited,575.572,595.267,568.564,575.377,689686,0.0,0.0
1256754600000000000,ADANIPOWER,Adani Power Limited,96.0,96.75,95.1,95.4,225122,0.0,0.0
1256754600000000000,ADANIENT,Adani Enterprises Limited,43.201,45.478,43.201,44.894,1658886,0.0,0.0
1256754600000000000,AMBUJACEM,Ambuja Cements Limited,66.394,69.625,66.202,67.894,7410791,0.0,0.0
1256754600000000000,NDTV,New Delhi Television Limited,138.0,139.0,133.2,135.25,97075,0.0,0.0
1256841000000000000,ADANIPOWER,Adani Power Limited,96.5,100.5,96.0,97.8,1484787,0.0,0.0
1256841000000000000,ADANIENT,Adani Enterprises Limited,45.224,48.047,44.923,45.351,8059550,0.0,0.0
1256841000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,95.358,98.323,86.835,92.969,6740830,0.0,0.0
1256841000000000000,ACC,ACC Limited,585.753,594.367,579.488,587.828,462555,0.0,0.0
1256841000000000000,AMBUJACEM,Ambuja Cements Limited,69.164,69.548,67.971,68.587,4904373,0.0,0.0
1256841000000000000,NDTV,New Delhi Television Limited,138.0,141.5,132.45,134.25,112436,0.0,0.0
1257186600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,92.942,92.942,88.109,89.484,1918265,0.0,0.0
1257186600000000000,NDTV,New Delhi Television Limited,128.5,134.0,125.1,126.7,122122,0.0,0.0
1257186600000000000,AMBUJACEM,Ambuja Cements Limited,69.087,69.087,64.24,65.278,5098956,0.0,0.0
1257186600000000000,ADANIPOWER,Adani Power Limited,95.5,97.25,94.8,95.95,1322845,0.0,0.0
1257186600000000000,ACC,ACC Limited,582.581,585.753,532.894,547.577,625499,0.0,0.0
1257186600000000000,ADANIENT,Adani Enterprises Limited,45.421,47.121,45.294,46.277,2486705,0.0,0.0
1257273000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,91.919,91.994,89.633,91.399,1217495,0.0,0.0
1257273000000000000,NDTV,New Delhi Television Limited,127.7,129.8,121.0,126.1,218450,0.0,0.0
1257273000000000000,ADANIPOWER,Adani Power Limited,96.5,97.25,92.3,93.65,2237921,0.0,0.0
1257273000000000000,AMBUJACEM,Ambuja Cements Limited,65.394,68.856,65.125,68.548,2885119,0.0,0.0
1257273000000000000,ACC,ACC Limited,555.995,574.868,549.73,570.874,299926,0.0,0.0
1257273000000000000,ADANIENT,Adani Enterprises Limited,47.07,48.973,46.287,48.19,1355523,0.0,0.0
1257359400000000000,ADANIPOWER,Adani Power Limited,93.7,93.75,90.1,90.8,2449422,0.0,0.0
1257359400000000000,NDTV,New Delhi Television Limited,126.1,135.5,125.7,132.75,350048,0.0,0.0
1257359400000000000,AMBUJACEM,Ambuja Cements Limited,68.471,68.471,64.471,65.971,4042969,0.0,0.0
1257359400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,91.25,99.355,90.757,98.36,3932845,0.0,0.0
1257359400000000000,ADANIENT,Adani Enterprises Limited,48.212,50.394,47.895,50.083,2678661,0.0,0.0
1257359400000000000,ACC,ACC Limited,574.006,574.006,549.73,563.552,387374,0.0,0.0
1257445800000000000,AMBUJACEM,Ambuja Cements Limited,66.932,67.24,63.624,64.471,3520945,0.0,0.0
1257445800000000000,ADANIENT,Adani Enterprises Limited,50.75,52.653,50.75,52.424,2398524,0.0,0.0
1257445800000000000,ADANIPOWER,Adani Power Limited,96.1,97.3,91.15,92.5,3525173,0.0,0.0
1257445800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,99.327,99.392,96.882,97.654,928200,0.0,0.0
1257445800000000000,ACC,ACC Limited,569.308,571.657,557.953,562.142,321702,0.0,0.0
1257445800000000000,NDTV,New Delhi Television Limited,133.3,137.7,130.7,133.45,214603,0.0,0.0
1257705000000000000,AMBUJACEM,Ambuja Cements Limited,64.701,65.163,62.97,63.432,4562275,0.0,0.0
1257705000000000000,ADANIPOWER,Adani Power Limited,93.45,93.9,91.25,93.2,1057406,0.0,0.0
1257705000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,98.276,101.957,97.189,99.54,1999680,0.0,0.0
1257705000000000000,NDTV,New Delhi Television Limited,134.15,141.0,134.15,139.05,332549,0.0,0.0
1257705000000000000,ADANIENT,Adani Enterprises Limited,52.462,60.893,52.462,54.698,6501044,0.0,0.0
1257705000000000000,ACC,ACC Limited,562.26,565.784,554.507,563.552,300280,0.0,0.0
1257791400000000000,ADANIPOWER,Adani Power Limited,94.0,95.65,93.5,94.2,458451,0.0,0.0
1257791400000000000,ACC,ACC Limited,567.741,582.542,559.127,562.769,616234,0.0,0.0
1257791400000000000,AMBUJACEM,Ambuja Cements Limited,65.163,66.125,63.855,64.894,11883088,0.0,0.0
1257791400000000000,NDTV,New Delhi Television Limited,141.3,142.4,137.1,138.5,209071,0.0,0.0
1257791400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,100.377,100.897,96.083,96.464,722800,0.0,0.0
1257791400000000000,ADANIENT,Adani Enterprises Limited,55.66,56.269,52.716,53.852,4260784,0.0,0.0
1257877800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,96.659,99.048,96.659,98.323,817285,0.0,0.0
1257877800000000000,ADANIENT,Adani Enterprises Limited,54.835,55.507,51.701,52.24,4760487,0.0,0.0
1257877800000000000,ADANIPOWER,Adani Power Limited,94.6,94.95,93.1,93.85,606268,0.0,0.0
1257877800000000000,ACC,ACC Limited,565.784,575.259,563.043,573.615,288944,0.0,0.0
1257877800000000000,AMBUJACEM,Ambuja Cements Limited,65.394,65.702,65.009,65.394,2874589,0.0,0.0
1257877800000000000,NDTV,New Delhi Television Limited,139.8,141.3,136.0,139.55,100644,0.0,0.0
1257964200000000000,AMBUJACEM,Ambuja Cements Limited,65.932,67.125,64.932,65.663,2490323,0.0,0.0
1257964200000000000,ADANIPOWER,Adani Power Limited,93.0,95.0,93.0,94.2,513956,0.0,0.0
1257964200000000000,ACC,ACC Limited,571.657,584.069,571.031,577.374,650292,0.0,0.0
1257964200000000000,ADANIENT,Adani Enterprises Limited,52.526,54.175,49.798,50.08,4018683,0.0,0.0
1257964200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,98.146,102.608,98.146,100.712,2022500,0.0,0.0
1257964200000000000,NDTV,New Delhi Television Limited,140.0,145.0,138.25,141.3,263247,0.0,0.0
1258050600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,101.167,102.031,99.513,100.907,965160,0.0,0.0
1258050600000000000,AMBUJACEM,Ambuja Cements Limited,65.471,66.317,65.394,66.048,1509629,0.0,0.0
1258050600000000000,ADANIENT,Adani Enterprises Limited,49.227,51.723,49.227,51.057,1481049,0.0,0.0
1258050600000000000,ACC,ACC Limited,578.705,582.62,570.482,578.587,430913,0.0,0.0
1258050600000000000,NDTV,New Delhi Television Limited,141.5,144.4,138.95,139.6,285527,0.0,0.0
1258050600000000000,ADANIPOWER,Adani Power Limited,94.25,95.5,92.5,93.0,608522,0.0,0.0
1258309800000000000,ADANIENT,Adani Enterprises Limited,51.701,52.653,50.822,51.98,2178345,0.0,0.0
1258309800000000000,AMBUJACEM,Ambuja Cements Limited,66.856,67.125,66.355,66.932,1938847,0.0,0.0
1258309800000000000,ADANIPOWER,Adani Power Limited,93.95,94.3,91.75,92.25,1656931,0.0,0.0
1258309800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,101.306,103.1,100.191,101.344,1585265,0.0,0.0
1258309800000000000,NDTV,New Delhi Television Limited,141.8,143.4,139.1,140.7,168881,0.0,0.0
1258309800000000000,ACC,ACC Limited,579.488,590.843,579.488,583.403,382328,0.0,0.0
1258396200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,105.898,105.898,98.165,98.518,500655,0.0,0.0
1258396200000000000,ADANIPOWER,Adani Power Limited,92.8,93.75,91.75,92.2,1247820,0.0,0.0
1258396200000000000,ACC,ACC Limited,587.241,587.241,570.208,571.657,332673,0.0,0.0
1258396200000000000,ADANIENT,Adani Enterprises Limited,51.955,52.519,50.94,51.213,979794,0.0,0.0
1258396200000000000,AMBUJACEM,Ambuja Cements Limited,67.317,67.625,66.586,67.048,1774083,0.0,0.0
1258396200000000000,NDTV,New Delhi Television Limited,141.8,141.8,135.5,136.3,193395,0.0,0.0
1258482600000000000,AMBUJACEM,Ambuja Cements Limited,67.048,67.24,65.586,67.048,1326565,0.0,0.0
1258482600000000000,ADANIPOWER,Adani Power Limited,92.3,95.05,91.6,94.5,1422065,0.0,0.0
1258482600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,98.332,101.65,98.007,99.317,1067010,0.0,0.0
1258482600000000000,ADANIENT,Adani Enterprises Limited,51.213,54.048,51.067,53.303,3292316,0.0,0.0
1258482600000000000,ACC,ACC Limited,571.657,576.356,565.471,571.07,228131,0.0,0.0
1258482600000000000,NDTV,New Delhi Television Limited,137.0,137.9,135.0,135.7,113357,0.0,0.0
1258569000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,99.317,101.12,99.141,100.219,651250,0.0,0.0
1258569000000000000,ADANIENT,Adani Enterprises Limited,53.921,54.53,52.082,52.45,1822892,0.0,0.0
1258569000000000000,ACC,ACC Limited,571.069,579.879,568.759,574.28,434226,0.0,0.0
1258569000000000000,NDTV,New Delhi Television Limited,138.0,138.0,132.0,133.4,144083,0.0,0.0
1258569000000000000,ADANIPOWER,Adani Power Limited,94.55,97.6,92.5,92.95,1696984,0.0,0.0
1258569000000000000,AMBUJACEM,Ambuja Cements Limited,66.932,67.663,65.355,65.971,3473914,0.0,0.0
1258655400000000000,ACC,ACC Limited,570.091,602.981,570.091,599.927,864888,0.0,0.0
1258655400000000000,AMBUJACEM,Ambuja Cements Limited,66.163,67.279,65.048,66.932,3146825,0.0,0.0
1258655400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,99.448,101.269,98.704,99.513,989595,0.0,0.0
1258655400000000000,ADANIPOWER,Adani Power Limited,92.8,93.85,92.8,93.1,392123,0.0,0.0
1258655400000000000,ADANIENT,Adani Enterprises Limited,52.285,52.906,51.07,52.396,1009818,0.0,0.0
1258655400000000000,NDTV,New Delhi Television Limited,137.0,149.35,135.0,144.2,2415033,0.0,0.0
1258914600000000000,NDTV,New Delhi Television Limited,146.4,146.4,138.9,140.1,681948,0.0,0.0
1258914600000000000,ACC,ACC Limited,602.198,620.913,602.198,617.664,835268,0.0,0.0
1258914600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,100.377,103.016,100.377,102.533,1230950,0.0,0.0
1258914600000000000,ADANIPOWER,Adani Power Limited,92.6,95.9,92.6,94.9,548489,0.0,0.0
1258914600000000000,AMBUJACEM,Ambuja Cements Limited,67.317,68.24,66.817,68.048,5271506,0.0,0.0
1258914600000000000,ADANIENT,Adani Enterprises Limited,54.239,54.239,52.396,52.653,857491,0.0,0.0
1259001000000000000,ADANIPOWER,Adani Power Limited,94.5,96.85,93.65,95.65,734081,0.0,0.0
1259001000000000000,AMBUJACEM,Ambuja Cements Limited,68.471,69.702,67.625,69.394,2170757,0.0,0.0
1259001000000000000,NDTV,New Delhi Television Limited,140.5,143.4,138.0,140.4,370813,0.0,0.0
1259001000000000000,ADANIENT,Adani Enterprises Limited,53.081,53.35,51.638,52.215,804514,0.0,0.0
1259001000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,102.979,103.165,101.12,101.994,1228715,0.0,0.0
1259001000000000000,ACC,ACC Limited,617.076,617.859,603.96,613.748,397611,0.0,0.0
1259087400000000000,AMBUJACEM,Ambuja Cements Limited,69.548,71.356,69.24,70.741,2859354,0.0,0.0
1259087400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,102.236,104.28,100.377,101.827,1403720,0.0,0.0
1259087400000000000,ADANIPOWER,Adani Power Limited,96.0,96.9,94.3,94.65,552796,0.0,0.0
1259087400000000000,ADANIENT,Adani Enterprises Limited,52.573,53.287,51.891,52.83,1020557,0.0,0.0
1259087400000000000,ACC,ACC Limited,613.787,632.738,612.456,621.814,623701,0.0,0.0
1259087400000000000,NDTV,New Delhi Television Limited,140.0,142.95,136.65,138.1,190451,0.0,0.0
1259173800000000000,ADANIPOWER,Adani Power Limited,94.0,96.5,94.0,94.45,403386,0.0,0.0
1259173800000000000,ACC,ACC Limited,630.389,639.786,622.95,626.552,913757,0.0,0.0
1259173800000000000,AMBUJACEM,Ambuja Cements Limited,71.395,73.087,70.318,70.779,7285625,0.0,0.0
1259173800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,102.236,102.793,101.12,101.706,640705,0.0,0.0
1259173800000000000,ADANIENT,Adani Enterprises Limited,53.205,53.921,51.847,52.142,1097751,0.0,0.0
1259173800000000000,NDTV,New Delhi Television Limited,138.8,142.7,136.15,137.95,336404,0.0,0.0
1259260200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,100.451,100.897,97.775,98.713,835645,0.0,0.0
1259260200000000000,NDTV,New Delhi Television Limited,135.25,136.5,128.2,133.65,205669,0.0,0.0
1259260200000000000,AMBUJACEM,Ambuja Cements Limited,70.625,70.625,67.394,68.779,3464094,0.0,0.0
1259260200000000000,ADANIENT,Adani Enterprises Limited,51.384,52.075,49.938,51.536,1668842,0.0,0.0
1259260200000000000,ADANIPOWER,Adani Power Limited,93.95,94.4,92.75,93.85,373515,0.0,0.0
1259260200000000000,ACC,ACC Limited,623.341,623.341,604.547,619.739,361832,0.0,0.0
1259519400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,99.448,101.306,99.448,100.907,720815,0.0,0.0
1259519400000000000,ACC,ACC Limited,623.341,633.521,618.642,624.633,351606,0.0,0.0
1259519400000000000,ADANIENT,Adani Enterprises Limited,52.335,52.519,51.447,51.692,649081,0.0,0.0
1259519400000000000,NDTV,New Delhi Television Limited,136.2,138.9,135.1,136.4,199483,0.0,0.0
1259519400000000000,AMBUJACEM,Ambuja Cements Limited,69.587,71.549,69.317,71.048,3431537,0.0,0.0
1259519400000000000,ADANIPOWER,Adani Power Limited,95.0,95.5,94.15,94.4,280699,0.0,0.0
1259605800000000000,ACC,ACC Limited,628.039,636.497,627.256,633.834,373965,0.0,0.0
1259605800000000000,AMBUJACEM,Ambuja Cements Limited,71.625,72.933,71.048,72.51,1411386,0.0,0.0
1259605800000000000,ADANIPOWER,Adani Power Limited,94.4,95.3,94.4,94.85,179793,0.0,0.0
1259605800000000000,ADANIENT,Adani Enterprises Limited,52.272,52.393,51.955,52.193,704028,0.0,0.0
1259605800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,100.563,103.909,99.819,103.5,1065850,0.0,0.0
1259605800000000000,NDTV,New Delhi Television Limited,137.75,140.9,134.0,138.9,198138,0.0,0.0
1259692200000000000,ADANIENT,Adani Enterprises Limited,52.843,52.843,51.701,51.872,688474,0.0,0.0
1259692200000000000,ACC,ACC Limited,634.304,637.75,624.124,626.708,313031,0.0,0.0
1259692200000000000,ADANIPOWER,Adani Power Limited,96.0,98.15,95.05,97.65,620567,0.0,0.0
1259692200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,103.909,106.697,103.37,105.851,2544320,0.0,0.0
1259692200000000000,NDTV,New Delhi Television Limited,139.9,142.9,137.5,138.75,204050,0.0,0.0
1259692200000000000,AMBUJACEM,Ambuja Cements Limited,73.472,73.703,71.625,72.433,1718190,0.0,0.0
1259778600000000000,AMBUJACEM,Ambuja Cements Limited,72.472,73.78,71.587,72.664,2189183,0.0,0.0
1259778600000000000,ADANIPOWER,Adani Power Limited,98.25,99.45,97.5,98.6,519335,0.0,0.0
1259778600000000000,ACC,ACC Limited,629.606,644.406,620.444,638.846,883774,0.0,0.0
1259778600000000000,ADANIENT,Adani Enterprises Limited,52.304,52.335,51.828,51.996,1413485,0.0,0.0
1259778600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,106.511,107.329,105.405,106.446,1085165,0.0,0.0
1259778600000000000,NDTV,New Delhi Television Limited,141.0,143.4,139.1,139.65,212976,0.0,0.0
1259865000000000000,AMBUJACEM,Ambuja Cements Limited,73.433,73.433,72.087,73.01,1143378,0.0,0.0
1259865000000000000,ACC,ACC Limited,641.822,643.701,628.979,636.223,323235,0.0,0.0
1259865000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,106.214,108.704,105.043,105.405,894280,0.0,0.0
1259865000000000000,NDTV,New Delhi Television Limited,141.35,152.7,141.0,150.5,1680353,0.0,0.0
1259865000000000000,ADANIPOWER,Adani Power Limited,98.4,99.0,96.35,96.6,1001627,0.0,0.0
1259865000000000000,ADANIENT,Adani Enterprises Limited,51.701,53.794,51.701,52.653,2287652,0.0,0.0
1260124200000000000,ADANIENT,Adani Enterprises Limited,52.97,53.604,52.97,53.22,1103636,0.0,0.0
1260124200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,105.944,107.255,103.165,103.463,456675,0.0,0.0
1260124200000000000,AMBUJACEM,Ambuja Cements Limited,72.395,73.356,72.279,73.049,2298017,0.0,0.0
1260124200000000000,ADANIPOWER,Adani Power Limited,97.3,98.0,91.85,92.35,1125467,0.0,0.0
1260124200000000000,ACC,ACC Limited,635.87,641.039,624.124,628.509,202680,0.0,0.0
1260124200000000000,NDTV,New Delhi Television Limited,153.2,164.5,151.85,159.95,2128146,0.0,0.0
1260210600000000000,ADANIENT,Adani Enterprises Limited,53.414,54.365,52.859,53.306,3042086,0.0,0.0
1260210600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,104.02,107.032,102.849,106.65,1345555,0.0,0.0
1260210600000000000,AMBUJACEM,Ambuja Cements Limited,73.049,75.549,72.895,75.28,3453100,0.0,0.0
1260210600000000000,ADANIPOWER,Adani Power Limited,93.0,94.35,92.75,93.65,447492,0.0,0.0
1260210600000000000,ACC,ACC Limited,629.606,635.87,622.401,634.618,308553,0.0,0.0
1260210600000000000,NDTV,New Delhi Television Limited,159.8,170.7,158.0,165.35,2927860,0.0,0.0
1260297000000000000,AMBUJACEM,Ambuja Cements Limited,75.395,75.857,74.318,75.203,4203985,0.0,0.0
1260297000000000000,ADANIENT,Adani Enterprises Limited,53.598,54.416,52.779,53.649,2836247,0.0,0.0
1260297000000000000,ACC,ACC Limited,630.389,642.135,627.413,640.06,354253,0.0,0.0
1260297000000000000,NDTV,New Delhi Television Limited,163.9,164.85,151.4,153.15,1023691,0.0,0.0
1260297000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,105.489,108.37,103.565,104.085,907065,0.0,0.0
1260297000000000000,ADANIPOWER,Adani Power Limited,93.6,94.85,93.4,94.1,645040,0.0,0.0
1260383400000000000,AMBUJACEM,Ambuja Cements Limited,75.395,76.165,74.818,75.857,2537067,0.0,0.0
1260383400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,104.113,105.768,104.095,104.699,423210,0.0,0.0
1260383400000000000,ADANIPOWER,Adani Power Limited,94.9,95.9,94.25,95.55,620819,0.0,0.0
1260383400000000000,NDTV,New Delhi Television Limited,154.0,155.75,150.15,151.6,399159,0.0,0.0
1260383400000000000,ACC,ACC Limited,640.06,643.31,634.304,636.184,185582,0.0,0.0
1260383400000000000,ADANIENT,Adani Enterprises Limited,54.556,55.165,53.668,54.245,1046569,0.0,2.0
1260469800000000000,ADANIENT,Adani Enterprises Limited,54.556,55.444,53.858,53.997,596985,0.0,0.0
1260469800000000000,ADANIPOWER,Adani Power Limited,95.95,96.8,95.0,96.0,712497,0.0,0.0
1260469800000000000,AMBUJACEM,Ambuja Cements Limited,76.165,76.549,73.857,75.395,3818059,0.0,0.0
1260469800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,105.024,106.678,103.76,105.684,685355,0.0,0.0
1260469800000000000,NDTV,New Delhi Television Limited,152.7,155.65,148.1,149.35,452315,0.0,0.0
1260469800000000000,ACC,ACC Limited,639.003,642.918,628.431,639.59,315769,0.0,0.0
1260729000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,104.857,106.883,102.979,105.219,430555,0.0,0.0
1260729000000000000,AMBUJACEM,Ambuja Cements Limited,75.395,76.857,74.934,76.395,3421625,0.0,0.0
1260729000000000000,ADANIENT,Adani Enterprises Limited,54.486,54.809,53.794,53.953,550428,0.0,0.0
1260729000000000000,ACC,ACC Limited,640.569,675.417,639.786,672.167,1282794,0.0,0.0
1260729000000000000,NDTV,New Delhi Television Limited,148.05,151.4,146.7,147.8,277812,0.0,0.0
1260729000000000000,ADANIPOWER,Adani Power Limited,96.0,97.0,95.3,96.6,251540,0.0,0.0
1260815400000000000,AMBUJACEM,Ambuja Cements Limited,76.857,77.242,74.434,74.818,1795087,0.0,0.0
1260815400000000000,NDTV,New Delhi Television Limited,149.5,149.5,143.05,143.65,178066,0.0,0.0
1260815400000000000,ADANIPOWER,Adani Power Limited,96.9,98.6,96.1,96.65,416657,0.0,0.0
1260815400000000000,ACC,ACC Limited,673.459,677.766,661.634,666.372,647107,0.0,0.0
1260815400000000000,ADANIENT,Adani Enterprises Limited,53.985,54.403,52.811,53.198,311962,0.0,0.0
1260815400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,105.219,106.288,103.342,103.862,425600,0.0,0.0
1260901800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,104.095,104.596,101.957,102.7,291480,0.0,0.0
1260901800000000000,ADANIENT,Adani Enterprises Limited,52.653,54.042,52.018,53.794,330830,0.0,0.0
1260901800000000000,NDTV,New Delhi Television Limited,144.05,146.7,140.1,144.35,243216,0.0,0.0
1260901800000000000,AMBUJACEM,Ambuja Cements Limited,75.395,76.049,74.241,75.434,2156765,0.0,0.0
1260901800000000000,ACC,ACC Limited,657.797,677.374,657.797,674.085,522534,0.0,0.0
1260901800000000000,ADANIPOWER,Adani Power Limited,96.5,96.8,95.5,96.4,146286,0.0,0.0
1260988200000000000,ACC,ACC Limited,675.808,683.561,669.7,678.353,514873,0.0,0.0
1260988200000000000,NDTV,New Delhi Television Limited,143.3,146.8,142.15,143.2,341508,0.0,0.0
1260988200000000000,ADANIPOWER,Adani Power Limited,96.5,97.95,96.5,97.2,632803,0.0,0.0
1260988200000000000,ADANIENT,Adani Enterprises Limited,54.289,54.302,53.649,53.833,212115,0.0,0.0
1260988200000000000,AMBUJACEM,Ambuja Cements Limited,75.549,76.626,75.126,76.165,1727926,0.0,0.0
1260988200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,102.793,103.258,101.139,101.985,609605,0.0,0.0
1261074600000000000,AMBUJACEM,Ambuja Cements Limited,76.549,76.78,75.241,75.626,1321510,0.0,0.0
1261074600000000000,NDTV,New Delhi Television Limited,145.35,148.85,141.3,142.45,386095,0.0,0.0
1261074600000000000,ADANIPOWER,Adani Power Limited,96.4,97.7,95.55,96.9,541242,0.0,0.0
1261074600000000000,ADANIENT,Adani Enterprises Limited,53.858,54.809,53.046,53.864,400430,0.0,0.0
1261074600000000000,ACC,ACC Limited,677.296,677.335,666.411,674.751,461140,0.0,0.0
1261074600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,102.087,102.236,100.563,100.944,1305290,0.0,0.0
1261333800000000000,ADANIENT,Adani Enterprises Limited,53.921,54.048,52.659,53.566,368383,0.0,0.0
1261333800000000000,ACC,ACC Limited,674.751,677.296,666.803,670.953,210742,0.0,0.0
1261333800000000000,AMBUJACEM,Ambuja Cements Limited,75.626,75.78,74.087,74.51,1244198,0.0,0.0
1261333800000000000,ADANIPOWER,Adani Power Limited,97.0,98.8,96.1,98.05,357688,0.0,0.0
1261333800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,100.563,104.699,100.219,101.213,1080730,0.0,0.0
1261333800000000000,NDTV,New Delhi Television Limited,144.4,144.5,138.3,139.7,187892,0.0,0.0
1261420200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,101.799,103.695,100.005,100.377,440775,0.0,0.0
1261420200000000000,ADANIENT,Adani Enterprises Limited,53.858,53.858,52.672,52.989,545776,0.0,0.0
1261420200000000000,ACC,ACC Limited,675.808,675.808,653.294,655.761,288981,0.0,0.0
1261420200000000000,ADANIPOWER,Adani Power Limited,98.6,99.7,95.05,97.0,969747,0.0,0.0
1261420200000000000,NDTV,New Delhi Television Limited,141.05,144.5,140.0,141.6,310975,0.0,0.0
1261420200000000000,AMBUJACEM,Ambuja Cements Limited,75.241,75.241,73.664,73.857,920887,0.0,0.0
1261506600000000000,ACC,ACC Limited,660.695,672.832,656.857,670.17,648795,0.0,0.0
1261506600000000000,NDTV,New Delhi Television Limited,140.0,143.8,140.0,141.9,238112,0.0,0.0
1261506600000000000,ADANIPOWER,Adani Power Limited,97.9,100.4,97.6,99.0,1050930,0.0,0.0
1261506600000000000,AMBUJACEM,Ambuja Cements Limited,73.857,76.818,73.703,76.28,2773365,0.0,0.0
1261506600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,100.377,101.901,100.098,100.962,1019960,0.0,0.0
1261506600000000000,ADANIENT,Adani Enterprises Limited,53.541,54.207,52.913,54.093,557403,0.0,0.0
1261593000000000000,NDTV,New Delhi Television Limited,143.0,143.7,142.0,142.35,141232,0.0,0.0
1261593000000000000,ACC,ACC Limited,673.067,679.724,669.778,674.203,422707,0.0,0.0
1261593000000000000,ADANIPOWER,Adani Power Limited,98.85,100.0,98.5,99.0,343128,0.0,0.0
1261593000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,101.762,104.28,100.972,103.528,603450,0.0,0.0
1261593000000000000,ADANIENT,Adani Enterprises Limited,54.175,54.809,53.319,54.581,612141,0.0,0.0
1261593000000000000,AMBUJACEM,Ambuja Cements Limited,76.934,77.395,75.434,76.549,942754,0.0,0.0
1262025000000000000,ADANIENT,Adani Enterprises Limited,55.19,55.19,53.921,54.34,387956,0.0,0.0
1262025000000000000,ACC,ACC Limited,677.374,679.528,671.188,673.146,220331,0.0,0.0
1262025000000000000,AMBUJACEM,Ambuja Cements Limited,76.588,78.703,76.165,77.857,2382755,0.0,0.0
1262025000000000000,NDTV,New Delhi Television Limited,142.9,147.35,142.4,145.4,465533,0.0,0.0
1262025000000000000,ADANIPOWER,Adani Power Limited,99.5,100.0,98.05,98.2,283173,0.0,0.0
1262025000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,104.095,104.82,101.678,102.598,704655,0.0,0.0
1262111400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,103.537,103.983,101.864,102.226,584275,0.0,0.0
1262111400000000000,AMBUJACEM,Ambuja Cements Limited,78.088,78.665,77.088,78.396,1294961,0.0,0.0
1262111400000000000,ACC,ACC Limited,677.335,687.555,673.929,682.386,459750,0.0,0.0
1262111400000000000,ADANIPOWER,Adani Power Limited,98.5,99.3,97.95,98.8,221324,0.0,0.0
1262111400000000000,ADANIENT,Adani Enterprises Limited,53.921,56.459,49.227,55.146,4417235,0.0,0.0
1262111400000000000,NDTV,New Delhi Television Limited,145.0,146.8,142.25,144.05,168386,0.0,0.0
1262197800000000000,ADANIENT,Adani Enterprises Limited,55.698,56.104,54.587,55.317,671987,0.0,0.0
1262197800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,100.451,104.931,100.451,102.877,729535,0.0,0.0
1262197800000000000,NDTV,New Delhi Television Limited,146.45,147.0,138.1,143.7,246408,0.0,0.0
1262197800000000000,ADANIPOWER,Adani Power Limited,99.5,99.7,98.55,99.0,208337,0.0,0.0
1262197800000000000,AMBUJACEM,Ambuja Cements Limited,78.626,80.934,78.011,80.204,3993537,0.0,0.0
1262197800000000000,ACC,ACC Limited,687.555,692.175,679.215,683.208,561526,0.0,0.0
1262543400000000000,ADANIPOWER,Adani Power Limited,99.25,100.0,98.6,99.0,370563,0.0,0.0
1262543400000000000,ADANIENT,Adani Enterprises Limited,55.469,57.601,54.936,57.296,1860224,0.0,0.0
1262543400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,103.165,104.615,102.886,103.49,1079040,0.0,0.0
1262543400000000000,NDTV,New Delhi Television Limited,143.5,145.4,143.1,143.7,162415,0.0,0.0
1262543400000000000,ACC,ACC Limited,681.29,720.444,681.29,715.433,852434,0.0,0.0
1262543400000000000,AMBUJACEM,Ambuja Cements Limited,81.088,82.012,79.627,81.627,1443914,0.0,0.0
1262629800000000000,ACC,ACC Limited,720.875,725.456,703.256,706.153,439209,0.0,0.0
1262629800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,104.057,108.463,103.909,107.059,2112500,0.0,0.0
1262629800000000000,ADANIENT,Adani Enterprises Limited,57.474,58.863,57.474,58.622,2280286,0.0,0.0
1262629800000000000,NDTV,New Delhi Television Limited,145.45,146.8,141.8,143.25,378362,0.0,0.0
1262629800000000000,ADANIPOWER,Adani Power Limited,99.9,112.9,99.5,105.05,8432683,0.0,0.0
1262629800000000000,AMBUJACEM,Ambuja Cements Limited,82.319,83.05,80.396,81.011,1529807,0.0,0.0
1262716200000000000,AMBUJACEM,Ambuja Cements Limited,81.05,82.204,79.665,81.511,1558825,0.0,0.0
1262716200000000000,NDTV,New Delhi Television Limited,143.9,148.55,143.9,146.35,734726,0.0,0.0
1262716200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,107.626,113.389,105.089,112.366,5761450,0.0,0.0
1262716200000000000,ACC,ACC Limited,708.307,714.571,701.141,710.734,517109,0.0,0.0
1262716200000000000,ADANIPOWER,Adani Power Limited,106.5,110.8,106.0,107.45,6297126,0.0,0.0
1262716200000000000,ADANIENT,Adani Enterprises Limited,58.743,65.594,58.362,64.407,7326390,0.0,0.0
1262802600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,112.915,114.513,110.6,111.037,3174260,0.0,0.0
1262802600000000000,ADANIENT,Adani Enterprises Limited,65.898,65.898,61.28,61.749,4759208,0.0,0.0
1262802600000000000,NDTV,New Delhi Television Limited,146.9,151.35,146.3,146.95,784491,0.0,0.0
1262802600000000000,ADANIPOWER,Adani Power Limited,107.45,108.2,104.65,104.95,1229154,0.0,0.0
1262802600000000000,AMBUJACEM,Ambuja Cements Limited,82.165,82.627,80.781,81.396,787351,0.0,0.0
1262802600000000000,ACC,ACC Limited,712.613,725.143,709.207,715.237,403862,0.0,0.0
1262889000000000000,ADANIPOWER,Adani Power Limited,105.25,107.0,103.15,103.7,1033660,0.0,0.0
1262889000000000000,NDTV,New Delhi Television Limited,147.5,149.0,145.0,145.8,230822,0.0,0.0
1262889000000000000,ACC,ACC Limited,718.643,724.125,710.734,714.297,284905,0.0,0.0
1262889000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,110.972,113.11,110.266,110.907,1220560,0.0,0.0
1262889000000000000,AMBUJACEM,Ambuja Cements Limited,81.319,82.05,80.781,81.473,838294,0.0,0.0
1262889000000000000,ADANIENT,Adani Enterprises Limited,62.143,64.452,61.179,62.53,3324076,0.0,0.0
1263148200000000000,AMBUJACEM,Ambuja Cements Limited,81.242,82.627,81.165,81.627,1243257,0.0,0.0
1263148200000000000,ADANIPOWER,Adani Power Limited,104.85,107.75,104.15,105.8,1632993,0.0,0.0
1263148200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,112.088,118.017,111.158,114.681,5512030,0.0,0.0
1263148200000000000,ADANIENT,Adani Enterprises Limited,62.676,64.319,62.676,63.646,1196678,0.0,0.0
1263148200000000000,NDTV,New Delhi Television Limited,146.2,147.8,143.0,144.35,387469,0.0,0.0
1263148200000000000,ACC,ACC Limited,718.722,724.36,714.18,716.646,200026,0.0,0.0
1263234600000000000,AMBUJACEM,Ambuja Cements Limited,81.819,81.819,78.78,79.55,1748333,0.0,0.0
1263234600000000000,ADANIENT,Adani Enterprises Limited,64.008,64.959,58.571,59.459,3772479,0.0,0.0
1263234600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,115.619,119.337,114.569,116.4,4366170,0.0,0.0
1263234600000000000,ADANIPOWER,Adani Power Limited,106.4,106.85,103.1,103.45,1006179,0.0,0.0
1263234600000000000,ACC,ACC Limited,716.529,718.878,700.867,703.256,271126,0.0,0.0
1263234600000000000,NDTV,New Delhi Television Limited,147.6,148.6,143.25,143.75,471432,0.0,0.0
1263321000000000000,AMBUJACEM,Ambuja Cements Limited,79.627,84.05,78.857,83.242,3474998,0.0,0.0
1263321000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,114.365,121.726,97.589,120.796,4475290,0.0,0.0
1263321000000000000,ACC,ACC Limited,704.782,747.852,696.951,741.0,770221,0.0,0.0
1263321000000000000,ADANIENT,Adani Enterprises Limited,60.252,60.76,58.108,58.793,4749944,0.0,0.0
1263321000000000000,ADANIPOWER,Adani Power Limited,102.75,104.0,101.55,101.9,852577,0.0,0.0
1263321000000000000,NDTV,New Delhi Television Limited,143.0,144.5,140.35,143.6,217542,0.0,0.0
1263407400000000000,NDTV,New Delhi Television Limited,145.0,146.8,143.9,146.15,217850,0.0,0.0
1263407400000000000,ADANIENT,Adani Enterprises Limited,59.593,61.788,59.263,61.217,3145358,0.0,0.0
1263407400000000000,AMBUJACEM,Ambuja Cements Limited,83.858,85.204,82.012,82.627,2794158,0.0,0.0
1263407400000000000,ACC,ACC Limited,750.202,762.927,745.425,747.931,722368,0.0,0.0
1263407400000000000,ADANIPOWER,Adani Power Limited,102.55,103.6,101.15,101.4,987479,0.0,0.0
1263407400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,122.2,123.194,118.268,118.817,3020830,0.0,0.0
1263493800000000000,AMBUJACEM,Ambuja Cements Limited,83.319,88.089,82.358,87.128,4557574,0.0,0.0
1263493800000000000,ACC,ACC Limited,748.009,775.182,741.275,768.056,1120261,0.0,0.0
1263493800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,119.523,121.196,118.101,120.647,2396195,0.0,0.0
1263493800000000000,ADANIENT,Adani Enterprises Limited,61.534,61.838,59.967,61.204,1360965,0.0,0.0
1263493800000000000,NDTV,New Delhi Television Limited,147.1,149.8,145.1,147.0,529752,0.0,0.0
1263493800000000000,ADANIPOWER,Adani Power Limited,101.8,102.5,101.1,101.55,845201,0.0,0.0
1263753000000000000,ADANIPOWER,Adani Power Limited,101.9,102.0,100.3,101.1,734645,0.0,0.0
1263753000000000000,ACC,ACC Limited,761.322,774.478,760.46,768.957,611660,0.0,0.0
1263753000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,119.253,122.311,119.253,120.647,2031560,0.0,0.0
1263753000000000000,NDTV,New Delhi Television Limited,148.9,153.2,146.0,151.4,1002749,0.0,0.0
1263753000000000000,AMBUJACEM,Ambuja Cements Limited,88.089,88.089,84.627,85.397,4619689,0.0,0.0
1263753000000000000,ADANIENT,Adani Enterprises Limited,60.411,61.204,60.164,60.474,3677989,0.0,0.0
1263839400000000000,ADANIPOWER,Adani Power Limited,101.4,102.0,100.1,100.7,669310,0.0,0.0
1263839400000000000,ACC,ACC Limited,766.647,767.43,740.492,745.738,740734,0.0,0.0
1263839400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,121.196,121.53,117.106,117.534,769910,0.0,0.0
1263839400000000000,ADANIENT,Adani Enterprises Limited,60.88,61.908,59.631,60.233,538104,0.0,0.0
1263839400000000000,AMBUJACEM,Ambuja Cements Limited,85.397,85.666,82.742,83.204,2611102,0.0,0.0
1263839400000000000,NDTV,New Delhi Television Limited,150.95,154.4,146.25,147.1,510423,0.0,0.0
1263925800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,118.11,119.895,115.359,115.926,843480,0.0,0.0
1263925800000000000,NDTV,New Delhi Television Limited,148.0,151.9,144.35,147.9,508272,0.0,0.0
1263925800000000000,ADANIPOWER,Adani Power Limited,101.5,103.5,100.45,101.1,1608907,0.0,0.0
1263925800000000000,ACC,ACC Limited,742.528,754.117,735.323,745.503,399453,0.0,0.0
1263925800000000000,ADANIENT,Adani Enterprises Limited,60.899,61.248,59.764,60.665,739585,0.0,0.0
1263925800000000000,AMBUJACEM,Ambuja Cements Limited,83.704,84.627,81.858,84.32,4496151,0.0,0.0
1264012200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,115.526,119.876,113.946,115.88,1712055,0.0,0.0
1264012200000000000,ACC,ACC Limited,746.286,749.967,729.842,737.672,316618,0.0,0.0
1264012200000000000,AMBUJACEM,Ambuja Cements Limited,83.473,85.704,82.781,84.012,2948424,0.0,0.0
1264012200000000000,ADANIENT,Adani Enterprises Limited,59.631,60.874,58.996,59.333,541020,0.0,0.0
1264012200000000000,ADANIPOWER,Adani Power Limited,100.95,101.75,100.05,100.8,842317,0.0,0.0
1264012200000000000,NDTV,New Delhi Television Limited,148.0,149.45,142.5,143.8,328563,0.0,0.0
1264098600000000000,ADANIPOWER,Adani Power Limited,99.0,101.9,97.8,101.05,1924938,0.0,0.0
1264098600000000000,NDTV,New Delhi Television Limited,142.5,143.65,137.75,140.2,256294,0.0,0.0
1264098600000000000,ACC,ACC Limited,725.534,737.672,708.698,723.538,420182,0.0,0.0
1264098600000000000,ADANIENT,Adani Enterprises Limited,58.743,59.884,56.459,58.812,616336,0.0,0.0
1264098600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,113.593,115.619,109.299,114.393,2194355,0.0,0.0
1264098600000000000,AMBUJACEM,Ambuja Cements Limited,82.704,83.319,80.204,81.319,3383732,0.0,0.0
1264357800000000000,NDTV,New Delhi Television Limited,140.8,141.65,138.0,139.0,97460,0.0,0.0
1264357800000000000,ACC,ACC Limited,720.444,729.058,697.735,707.68,342080,0.0,0.0
1264357800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,115.062,115.248,111.251,111.781,652660,0.0,0.0
1264357800000000000,ADANIENT,Adani Enterprises Limited,57.728,58.616,56.617,57.639,5020131,0.0,0.0
1264357800000000000,ADANIPOWER,Adani Power Limited,99.1,102.9,99.1,102.2,630087,0.0,0.0
1264357800000000000,AMBUJACEM,Ambuja Cements Limited,81.319,81.55,78.203,79.819,886649,0.0,0.0
1264530600000000000,ADANIENT,Adani Enterprises Limited,57.854,58.216,54.886,56.472,3143290,0.0,0.0
1264530600000000000,NDTV,New Delhi Television Limited,138.25,139.45,128.65,130.9,158704,0.0,0.0
1264530600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,111.864,114.076,107.831,108.807,999240,0.0,0.0
1264530600000000000,ACC,ACC Limited,696.952,708.072,682.543,690.609,595719,0.0,0.0
1264530600000000000,AMBUJACEM,Ambuja Cements Limited,79.55,79.55,76.203,78.165,1925140,0.0,0.0
1264530600000000000,ADANIPOWER,Adani Power Limited,101.8,102.65,99.0,99.65,731428,0.0,0.0
1264617000000000000,AMBUJACEM,Ambuja Cements Limited,79.011,80.28,77.126,78.857,4297266,0.0,0.0
1264617000000000000,ADANIPOWER,Adani Power Limited,100.6,101.8,98.6,99.4,417980,0.0,0.0
1264617000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,110.628,111.995,106.883,108.965,811325,0.0,0.0
1264617000000000000,ACC,ACC Limited,689.591,702.433,675.495,680.233,577009,0.0,0.0
1264617000000000000,NDTV,New Delhi Television Limited,131.0,135.95,130.0,131.05,132999,0.0,0.0
1264617000000000000,ADANIENT,Adani Enterprises Limited,56.471,57.474,55.951,56.44,2610176,0.0,0.0
1264703400000000000,ADANIPOWER,Adani Power Limited,99.0,101.9,95.0,100.0,8623751,0.0,0.0
1264703400000000000,ADANIENT,Adani Enterprises Limited,55.444,56.586,54.568,56.237,787492,0.0,0.0
1264703400000000000,NDTV,New Delhi Television Limited,130.4,133.0,125.8,132.05,184273,0.0,0.0
1264703400000000000,ACC,ACC Limited,677.139,696.169,672.989,682.621,420031,0.0,0.0
1264703400000000000,AMBUJACEM,Ambuja Cements Limited,77.626,79.857,76.588,78.319,3626461,0.0,0.0
1264703400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,107.998,112.283,106.883,110.638,2203015,0.0,0.0
1264962600000000000,NDTV,New Delhi Television Limited,131.9,135.95,130.5,133.7,178413,0.0,0.0
1264962600000000000,ADANIENT,Adani Enterprises Limited,55.444,58.857,55.444,58.076,712157,0.0,0.0
1264962600000000000,ACC,ACC Limited,683.639,691.47,674.438,683.874,375181,0.0,0.0
1264962600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,110.6,114.727,109.69,114.132,642590,0.0,0.0
1264962600000000000,AMBUJACEM,Ambuja Cements Limited,78.28,78.896,77.472,77.742,974532,0.0,0.0
1264962600000000000,ADANIPOWER,Adani Power Limited,101.35,103.5,99.9,102.3,7320238,0.0,0.0
1265049000000000000,ADANIPOWER,Adani Power Limited,103.0,104.8,99.8,101.8,1646908,0.0,0.0
1265049000000000000,ACC,ACC Limited,689.003,700.789,679.919,683.169,684694,0.0,0.0
1265049000000000000,ADANIENT,Adani Enterprises Limited,58.616,60.887,57.613,59.231,3048356,0.0,0.0
1265049000000000000,AMBUJACEM,Ambuja Cements Limited,78.819,79.703,77.78,78.742,3836940,0.0,0.0
1265049000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,115.619,117.478,114.355,116.214,1877745,0.0,0.0
1265049000000000000,NDTV,New Delhi Television Limited,136.0,136.7,129.0,129.65,200002,0.0,0.0
1265135400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,117.95,122.205,116.643,121.729,2264310,0.5,0.0
1265135400000000000,ACC,ACC Limited,684.031,699.497,683.835,692.136,363644,0.0,0.0
1265135400000000000,NDTV,New Delhi Television Limited,131.05,133.0,128.7,129.45,211257,0.0,0.0
1265135400000000000,ADANIPOWER,Adani Power Limited,102.7,105.3,101.6,104.45,2527299,0.0,0.0
1265135400000000000,ADANIENT,Adani Enterprises Limited,59.631,61.914,59.256,61.73,1353188,0.0,0.0
1265135400000000000,AMBUJACEM,Ambuja Cements Limited,79.242,80.319,78.973,79.434,961552,0.0,0.0
1265221800000000000,AMBUJACEM,Ambuja Cements Limited,79.473,79.934,76.972,77.472,2600040,0.0,0.0
1265221800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,120.423,122.756,118.612,120.693,1960870,0.0,0.0
1265221800000000000,ADANIPOWER,Adani Power Limited,105.0,106.4,103.85,104.85,3068119,0.0,0.0
1265221800000000000,ADANIENT,Adani Enterprises Limited,60.899,61.432,60.011,60.709,659441,0.0,0.0
1265221800000000000,ACC,ACC Limited,693.115,696.169,664.453,670.992,489416,0.0,0.0
1265221800000000000,NDTV,New Delhi Television Limited,129.5,133.25,127.0,128.1,207987,0.0,0.0
1265308200000000000,ADANIENT,Adani Enterprises Limited,58.362,59.884,56.078,59.237,1147355,0.0,0.0
1265308200000000000,AMBUJACEM,Ambuja Cements Limited,75.241,78.78,74.28,76.665,3850375,0.0,0.0
1265308200000000000,ADANIPOWER,Adani Power Limited,102.0,104.75,100.75,104.0,1966110,0.0,0.0
1265308200000000000,NDTV,New Delhi Television Limited,124.5,126.85,122.5,124.1,111178,0.0,0.0
1265308200000000000,ACC,ACC Limited,664.61,668.76,645.816,662.143,481157,0.0,0.0
1265308200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,114.88,120.357,114.311,118.538,2513800,0.0,0.0
1265567400000000000,ADANIENT,Adani Enterprises Limited,58.362,60.899,58.362,59.891,3916501,0.0,0.0
1265567400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,121.309,121.86,119.256,121.141,892700,0.0,0.0
1265567400000000000,NDTV,New Delhi Television Limited,126.2,128.7,123.05,126.25,125506,0.0,0.0
1265567400000000000,AMBUJACEM,Ambuja Cements Limited,78.011,78.011,76.011,77.742,1597442,0.0,0.0
1265567400000000000,ACC,ACC Limited,657.797,672.676,649.966,659.872,323712,0.0,0.0
1265567400000000000,ADANIPOWER,Adani Power Limited,104.7,108.85,104.7,106.05,2331300,0.0,0.0
1265653800000000000,ADANIPOWER,Adani Power Limited,106.0,110.0,105.25,108.1,3051529,0.0,0.0
1265653800000000000,ADANIENT,Adani Enterprises Limited,59.891,61.47,59.32,60.741,3926418,0.0,0.0
1265653800000000000,NDTV,New Delhi Television Limited,126.25,127.0,124.15,125.0,84755,0.0,0.0
1265653800000000000,ACC,ACC Limited,673.459,682.347,650.906,679.528,519891,0.0,0.0
1265653800000000000,AMBUJACEM,Ambuja Cements Limited,77.665,80.396,76.588,80.127,1447482,0.0,0.0
1265653800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,121.123,121.123,118.696,119.434,676620,0.0,0.0
1265740200000000000,ACC,ACC Limited,684.97,693.036,677.531,681.212,565180,0.0,0.0
1265740200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,119.256,120.955,118.976,119.499,697880,0.0,0.0
1265740200000000000,ADANIENT,Adani Enterprises Limited,59.631,61.648,59.631,61.039,373126,0.0,0.0
1265740200000000000,ADANIPOWER,Adani Power Limited,108.45,109.0,105.8,106.75,1538314,0.0,0.0
1265740200000000000,NDTV,New Delhi Television Limited,127.0,129.5,123.05,124.75,138028,0.0,0.0
1265740200000000000,AMBUJACEM,Ambuja Cements Limited,80.627,81.319,79.126,79.934,2714560,0.0,0.0
1265826600000000000,AMBUJACEM,Ambuja Cements Limited,80.165,82.896,80.011,82.088,2424346,0.0,0.0
1265826600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,119.816,120.339,118.51,119.434,615600,0.0,0.0
1265826600000000000,ADANIPOWER,Adani Power Limited,107.5,107.5,106.0,106.85,569437,0.0,0.0
1265826600000000000,ADANIENT,Adani Enterprises Limited,60.519,62.549,60.519,61.623,2333471,0.0,0.0
1265826600000000000,NDTV,New Delhi Television Limited,127.0,131.9,126.0,130.7,211431,0.0,0.0
1265826600000000000,ACC,ACC Limited,682.934,697.813,682.934,693.741,464079,0.0,0.0
1266172200000000000,ADANIPOWER,Adani Power Limited,107.1,108.3,105.4,107.6,893646,0.0,0.0
1266172200000000000,ADANIENT,Adani Enterprises Limited,62.168,62.929,61.661,62.073,1101359,0.0,0.0
1266172200000000000,AMBUJACEM,Ambuja Cements Limited,82.704,83.05,80.319,80.588,1219094,0.0,0.0
1266172200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,117.39,121.682,117.39,118.958,925995,0.0,0.0
1266172200000000000,ACC,ACC Limited,693.819,696.129,684.031,685.793,170647,0.0,0.0
1266172200000000000,NDTV,New Delhi Television Limited,131.0,134.0,127.5,128.4,142687,0.0,0.0
1266258600000000000,AMBUJACEM,Ambuja Cements Limited,81.127,84.512,79.934,84.05,2146305,0.0,0.0
1266258600000000000,ACC,ACC Limited,689.121,720.327,681.681,715.628,454528,0.0,0.0
1266258600000000000,ADANIPOWER,Adani Power Limited,107.95,108.85,107.0,108.2,947944,0.0,0.0
1266258600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,119.704,119.704,118.23,118.547,479900,0.0,0.0
1266258600000000000,NDTV,New Delhi Television Limited,129.1,129.95,126.0,128.1,59181,0.0,0.0
1266258600000000000,ADANIENT,Adani Enterprises Limited,62.803,63.545,62.301,63.145,841741,0.0,0.0
1266345000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,122.429,130.034,119.723,127.3,5685510,0.0,0.0
1266345000000000000,ADANIPOWER,Adani Power Limited,108.5,109.8,106.75,107.85,1270968,0.0,0.0
1266345000000000000,ACC,ACC Limited,724.36,740.805,714.18,717.821,415569,0.0,0.0
1266345000000000000,NDTV,New Delhi Television Limited,129.85,134.0,127.2,132.05,223681,0.0,0.0
1266345000000000000,AMBUJACEM,Ambuja Cements Limited,84.396,85.012,82.05,82.935,2913479,0.0,0.0
1266345000000000000,ADANIENT,Adani Enterprises Limited,64.718,66.723,63.741,65.803,4883188,0.0,0.0
1266431400000000000,ADANIENT,Adani Enterprises Limited,65.771,65.771,62.936,63.932,1603391,0.0,0.0
1266431400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,121.309,128.588,121.309,124.697,7141980,0.0,0.0
1266431400000000000,ACC,ACC Limited,722.011,722.011,708.972,711.674,175958,0.0,0.0
1266431400000000000,NDTV,New Delhi Television Limited,132.5,132.6,128.05,129.25,80671,0.0,0.0
1266431400000000000,ADANIPOWER,Adani Power Limited,107.8,108.3,106.75,107.0,403939,0.0,0.0
1266431400000000000,AMBUJACEM,Ambuja Cements Limited,83.44,83.44,81.534,82.857,1205936,1.2,0.0
1266517800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,123.922,126.889,121.402,122.298,3058535,0.0,0.0
1266517800000000000,AMBUJACEM,Ambuja Cements Limited,80.406,83.207,80.406,82.04,1611672,0.0,0.0
1266517800000000000,ADANIPOWER,Adani Power Limited,106.5,107.95,106.0,106.7,398600,0.0,0.0
1266517800000000000,ADANIENT,Adani Enterprises Limited,62.295,63.995,60.899,62.739,1508086,0.0,0.0
1266517800000000000,ACC,ACC Limited,698.831,715.668,698.831,706.231,307547,0.0,0.0
1266517800000000000,NDTV,New Delhi Television Limited,127.5,131.2,126.1,127.0,76762,0.0,0.0
1266777000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,123.157,124.426,120.077,120.945,1931730,0.0,0.0
1266777000000000000,ACC,ACC Limited,711.047,721.228,705.84,709.99,275189,0.0,0.0
1266777000000000000,ADANIPOWER,Adani Power Limited,104.5,108.5,104.5,106.0,429500,0.0,0.0
1266777000000000000,ADANIENT,Adani Enterprises Limited,63.564,63.691,61.54,62.416,1656459,0.0,0.0
1266777000000000000,AMBUJACEM,Ambuja Cements Limited,82.662,83.168,80.912,81.534,1181883,0.0,0.0
1266777000000000000,NDTV,New Delhi Television Limited,129.35,131.85,124.5,125.75,135471,0.0,0.0
1266863400000000000,ACC,ACC Limited,710.225,716.294,704.782,708.659,271280,0.0,0.0
1266863400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,120.003,122.466,120.003,121.132,2220280,0.0,0.0
1266863400000000000,ADANIENT,Adani Enterprises Limited,62.416,63.107,61.807,62.327,965962,0.0,0.0
1266863400000000000,ADANIPOWER,Adani Power Limited,105.5,107.1,105.5,105.95,318969,0.0,0.0
1266863400000000000,NDTV,New Delhi Television Limited,126.65,126.9,123.55,124.15,70929,0.0,0.0
1266863400000000000,AMBUJACEM,Ambuja Cements Limited,80.912,81.807,80.406,80.679,2096779,0.0,0.0
1266949800000000000,NDTV,New Delhi Television Limited,125.0,125.85,123.1,123.75,46307,0.0,0.0
1266949800000000000,ADANIENT,Adani Enterprises Limited,61.914,62.428,61.534,62.27,896212,0.0,0.0
1266949800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,120.563,122.336,118.696,119.387,1295395,0.0,0.0
1266949800000000000,AMBUJACEM,Ambuja Cements Limited,79.2,83.246,79.2,81.495,1149230,0.0,0.0
1266949800000000000,ADANIPOWER,Adani Power Limited,105.95,106.0,104.6,105.15,182300,0.0,0.0
1266949800000000000,ACC,ACC Limited,696.951,715.667,696.951,708.815,323657,0.0,0.0
1267036200000000000,ADANIPOWER,Adani Power Limited,106.2,107.2,105.0,106.6,870959,0.0,0.0
1267036200000000000,ACC,ACC Limited,707.406,722.402,701.65,719.935,429946,0.0,0.0
1267036200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,119.844,125.546,119.844,124.622,6303470,0.0,0.0
1267036200000000000,NDTV,New Delhi Television Limited,124.0,125.85,122.5,122.95,58116,0.0,0.0
1267036200000000000,AMBUJACEM,Ambuja Cements Limited,82.079,82.546,80.328,82.235,1555028,0.0,0.0
1267036200000000000,ADANIENT,Adani Enterprises Limited,60.899,62.536,60.899,61.711,1786507,0.0,0.0
1267122600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,125.042,127.095,123.381,125.76,2091610,0.0,0.0
1267122600000000000,ADANIPOWER,Adani Power Limited,106.6,108.9,102.6,106.05,2520655,0.0,0.0
1267122600000000000,ACC,ACC Limited,722.793,728.118,709.559,722.872,401795,0.0,0.0
1267122600000000000,ADANIENT,Adani Enterprises Limited,61.788,62.891,60.918,61.737,2971468,0.0,0.0
1267122600000000000,NDTV,New Delhi Television Limited,124.4,128.5,123.0,125.2,131069,0.0,0.0
1267122600000000000,AMBUJACEM,Ambuja Cements Limited,82.468,84.218,80.99,83.207,1466666,0.0,0.0
1267468200000000000,ADANIPOWER,Adani Power Limited,105.0,106.95,100.55,105.7,3239711,0.0,0.0
1267468200000000000,AMBUJACEM,Ambuja Cements Limited,82.896,85.191,82.507,83.596,4528255,0.0,0.0
1267468200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,125.042,129.316,123.829,128.326,2009720,0.0,0.0
1267468200000000000,ACC,ACC Limited,715.668,763.123,715.668,753.334,942675,0.0,0.0
1267468200000000000,ADANIENT,Adani Enterprises Limited,62.168,62.168,53.097,61.61,3737920,0.0,0.0
1267468200000000000,NDTV,New Delhi Television Limited,126.05,128.5,126.0,127.75,91501,0.0,0.0
1267554600000000000,NDTV,New Delhi Television Limited,128.5,129.5,128.0,128.75,71708,0.0,0.0
1267554600000000000,AMBUJACEM,Ambuja Cements Limited,84.024,84.802,82.624,83.246,3238351,0.0,0.0
1267554600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,128.401,135.092,125.788,133.365,6396450,0.0,0.0
1267554600000000000,ADANIPOWER,Adani Power Limited,106.0,107.2,104.75,106.55,687490,0.0,0.0
1267554600000000000,ACC,ACC Limited,755.684,761.165,740.844,751.69,650433,0.0,0.0
1267554600000000000,ADANIENT,Adani Enterprises Limited,61.661,63.615,61.661,62.841,2785476,0.0,0.0
1267641000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,133.253,134.681,132.04,133.431,1585250,0.0,0.0
1267641000000000000,NDTV,New Delhi Television Limited,128.75,129.95,127.85,128.6,49466,0.0,0.0
1267641000000000000,ACC,ACC Limited,751.768,758.033,738.612,754.979,619663,0.0,0.0
1267641000000000000,AMBUJACEM,Ambuja Cements Limited,83.168,83.168,81.768,82.468,4370735,0.0,0.0
1267641000000000000,ADANIENT,Adani Enterprises Limited,63.056,64.693,61.965,62.726,2648043,0.0,0.0
1267641000000000000,ADANIPOWER,Adani Power Limited,104.5,107.7,104.5,107.3,542870,0.0,0.0
1267727400000000000,ACC,ACC Limited,757.445,773.225,754.313,759.09,497565,0.0,0.0
1267727400000000000,ADANIPOWER,Adani Power Limited,108.0,108.8,107.1,107.9,786220,0.0,0.0
1267727400000000000,AMBUJACEM,Ambuja Cements Limited,83.09,85.541,82.624,84.996,2749613,0.0,0.0
1267727400000000000,ADANIENT,Adani Enterprises Limited,62.803,64.281,62.58,63.932,1265626,0.0,0.0
1267727400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,134.317,137.546,132.899,133.795,2088575,0.0,0.0
1267727400000000000,NDTV,New Delhi Television Limited,129.9,134.45,129.5,132.35,294639,0.0,0.0
1267986600000000000,NDTV,New Delhi Television Limited,133.95,137.0,132.55,133.25,271807,0.0,0.0
1267986600000000000,ADANIPOWER,Adani Power Limited,110.0,111.5,108.0,108.2,805739,0.0,0.0
1267986600000000000,ACC,ACC Limited,761.517,781.408,759.677,775.261,584885,0.0,0.0
1267986600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,133.235,137.453,133.235,136.893,2998275,0.0,0.0
1267986600000000000,AMBUJACEM,Ambuja Cements Limited,85.736,90.131,85.424,89.548,6786096,0.0,0.0
1267986600000000000,ADANIENT,Adani Enterprises Limited,64.452,64.693,63.691,64.147,1182684,0.0,0.0
1268073000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,136.893,137.359,132.88,133.515,2887980,0.0,0.0
1268073000000000000,ADANIPOWER,Adani Power Limited,109.35,109.5,107.6,109.15,419592,0.0,0.0
1268073000000000000,ACC,ACC Limited,775.104,786.968,772.755,776.749,472582,0.0,0.0
1268073000000000000,AMBUJACEM,Ambuja Cements Limited,90.248,90.248,88.692,89.314,2557028,0.0,0.0
1268073000000000000,NDTV,New Delhi Television Limited,134.0,134.7,130.1,130.55,98175,0.0,0.0
1268073000000000000,ADANIENT,Adani Enterprises Limited,64.109,64.3,63.323,64.04,474584,0.0,0.0
1268159400000000000,AMBUJACEM,Ambuja Cements Limited,89.081,91.57,88.848,91.104,2726747,0.0,0.0
1268159400000000000,ADANIENT,Adani Enterprises Limited,64.071,64.071,61.153,61.692,885904,0.0,0.0
1268159400000000000,ACC,ACC Limited,776.044,798.754,773.146,793.663,708325,0.0,0.0
1268159400000000000,NDTV,New Delhi Television Limited,131.0,132.15,129.55,130.45,57624,0.0,0.0
1268159400000000000,ADANIPOWER,Adani Power Limited,102.0,109.0,102.0,108.1,323923,0.0,0.0
1268159400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,133.627,134.121,130.267,132.516,2456645,0.0,0.0
1268245800000000000,AMBUJACEM,Ambuja Cements Limited,92.193,92.193,89.859,90.442,2587478,0.0,0.0
1268245800000000000,NDTV,New Delhi Television Limited,131.0,131.6,128.0,128.15,65658,0.0,0.0
1268245800000000000,ACC,ACC Limited,795.034,797.187,748.048,782.465,304883,0.0,0.0
1268245800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,132.47,133.235,128.121,129.334,3215010,0.0,0.0
1268245800000000000,ADANIENT,Adani Enterprises Limited,57.379,61.527,57.379,60.214,1094940,0.0,0.0
1268245800000000000,ADANIPOWER,Adani Power Limited,107.0,109.75,106.0,109.4,1017556,0.0,0.0
1268332200000000000,ADANIENT,Adani Enterprises Limited,60.519,61.876,60.265,60.893,625966,0.0,0.0
1268332200000000000,NDTV,New Delhi Television Limited,129.1,130.15,127.15,127.9,55374,0.0,0.0
1268332200000000000,ADANIPOWER,Adani Power Limited,108.9,110.25,108.55,109.95,971100,0.0,0.0
1268332200000000000,ACC,ACC Limited,787.634,789.356,778.941,782.7,276493,0.0,0.0
1268332200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,130.137,131.854,127.337,130.51,4587100,0.0,0.0
1268332200000000000,AMBUJACEM,Ambuja Cements Limited,91.337,91.337,90.092,90.598,1810929,0.0,0.0
1268591400000000000,ACC,ACC Limited,782.309,782.935,765.002,767.665,274651,0.0,0.0
1268591400000000000,ADANIENT,Adani Enterprises Limited,61.026,61.407,60.151,60.925,453100,0.0,0.0
1268591400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,130.641,132.414,130.081,130.93,3691730,0.0,0.0
1268591400000000000,ADANIPOWER,Adani Power Limited,109.35,110.1,108.5,110.0,634500,0.0,0.0
1268591400000000000,AMBUJACEM,Ambuja Cements Limited,90.598,90.87,89.548,90.637,1759932,0.0,0.0
1268591400000000000,NDTV,New Delhi Television Limited,127.05,129.0,124.75,125.45,65474,0.0,0.0
1268677800000000000,NDTV,New Delhi Television Limited,125.5,127.75,125.5,125.95,62024,0.0,0.0
1268677800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,133.253,135.866,128.774,134.457,4313620,0.0,0.0
1268677800000000000,ACC,ACC Limited,770.562,777.297,751.886,757.955,513916,0.0,0.0
1268677800000000000,AMBUJACEM,Ambuja Cements Limited,89.703,90.987,89.353,90.715,2443414,0.0,0.0
1268677800000000000,ADANIENT,Adani Enterprises Limited,61.464,62.168,60.899,61.788,606504,0.0,0.0
1268677800000000000,ADANIPOWER,Adani Power Limited,109.0,114.9,109.0,113.05,2459826,0.0,0.0
1268764200000000000,ACC,ACC Limited,759.638,773.146,752.629,754.9,526559,0.0,0.0
1268764200000000000,AMBUJACEM,Ambuja Cements Limited,90.909,92.543,89.509,89.976,2985157,0.0,0.0
1268764200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,135.008,135.624,132.815,133.533,2894280,0.0,0.0
1268764200000000000,ADANIENT,Adani Enterprises Limited,62.65,62.65,60.773,61.109,2145365,0.0,0.0
1268764200000000000,ADANIPOWER,Adani Power Limited,114.75,115.7,112.1,112.7,1360081,0.0,0.0
1268764200000000000,NDTV,New Delhi Television Limited,126.95,128.0,126.1,126.55,73062,0.0,0.0
1268850600000000000,NDTV,New Delhi Television Limited,128.2,128.9,124.15,125.1,73461,0.0,0.0
1268850600000000000,AMBUJACEM,Ambuja Cements Limited,89.742,91.687,89.509,90.831,1062887,0.0,0.0
1268850600000000000,ACC,ACC Limited,758.033,766.334,751.964,761.87,305291,0.0,0.0
1268850600000000000,ADANIENT,Adani Enterprises Limited,63.17,63.17,60.265,60.899,680293,0.0,0.0
1268850600000000000,ADANIPOWER,Adani Power Limited,113.9,115.0,111.5,114.5,995116,0.0,0.0
1268850600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,128.793,135.288,128.793,133.039,1602495,0.0,0.0
1268937000000000000,AMBUJACEM,Ambuja Cements Limited,92.193,92.582,90.559,92.348,1584762,0.0,0.0
1268937000000000000,NDTV,New Delhi Television Limited,125.2,127.1,124.6,125.45,62695,0.0,0.0
1268937000000000000,ADANIPOWER,Adani Power Limited,113.2,115.5,112.9,115.05,1912124,0.0,0.0
1268937000000000000,ADANIENT,Adani Enterprises Limited,59.631,61.248,59.631,60.912,919288,0.0,0.0
1268937000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,132.89,136.24,132.526,135.997,3173105,0.0,0.0
1268937000000000000,ACC,ACC Limited,762.653,770.954,740.492,766.334,385596,0.0,0.0
1269196200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,135.12,138.442,133.253,135.67,3420825,0.0,0.0
1269196200000000000,ADANIENT,Adani Enterprises Limited,60.773,60.773,58.749,59.085,1875340,0.0,0.0
1269196200000000000,ADANIPOWER,Adani Power Limited,112.45,115.0,112.1,113.8,821915,0.0,0.0
1269196200000000000,NDTV,New Delhi Television Limited,124.75,126.5,124.0,124.2,48936,0.0,0.0
1269196200000000000,AMBUJACEM,Ambuja Cements Limited,90.559,93.982,90.559,91.726,1556517,0.0,0.0
1269196200000000000,ACC,ACC Limited,755.684,776.044,755.684,759.599,443732,0.0,0.0
1269282600000000000,NDTV,New Delhi Television Limited,124.5,125.85,123.25,123.55,53915,0.0,0.0
1269282600000000000,AMBUJACEM,Ambuja Cements Limited,91.882,92.348,90.87,91.454,1413528,0.0,0.0
1269282600000000000,ACC,ACC Limited,771.743,771.743,754.281,759.996,601209,13.0,0.0
1269282600000000000,ADANIPOWER,Adani Power Limited,113.9,115.25,113.4,114.9,1074687,0.0,0.0
1269282600000000000,ADANIENT,Adani Enterprises Limited,59.25,59.948,57.873,58.958,582769,0.0,0.0
1269282600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,136.286,137.359,134.392,135.568,3137795,0.0,0.0
1269455400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,135.68,138.068,135.073,137.49,4631175,0.0,0.0
1269455400000000000,NDTV,New Delhi Television Limited,123.1,127.9,122.0,123.7,113517,0.0,0.0
1269455400000000000,AMBUJACEM,Ambuja Cements Limited,91.454,92.893,89.664,92.037,5553952,0.0,0.0
1269455400000000000,ADANIPOWER,Adani Power Limited,114.9,115.55,114.25,114.95,751100,0.0,0.0
1269455400000000000,ACC,ACC Limited,760.71,761.067,739.041,742.018,756676,0.0,0.0
1269455400000000000,ADANIENT,Adani Enterprises Limited,58.013,60.265,57.981,59.681,919927,0.0,0.0
1269541800000000000,NDTV,New Delhi Television Limited,124.9,127.35,123.0,123.35,145531,0.0,0.0
1269541800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,137.303,139.748,136.258,138.292,4510640,0.0,0.0
1269541800000000000,ACC,ACC Limited,744.836,749.479,739.756,746.026,394784,0.0,0.0
1269541800000000000,ADANIPOWER,Adani Power Limited,115.7,118.0,114.3,116.6,1296216,0.0,0.0
1269541800000000000,AMBUJACEM,Ambuja Cements Limited,91.648,93.36,90.404,92.854,1648265,0.0,0.0
1269541800000000000,ADANIENT,Adani Enterprises Limited,58.996,60.582,58.996,60.106,502469,0.0,0.0
1269801000000000000,ADANIPOWER,Adani Power Limited,117.5,117.9,115.0,115.4,481600,0.0,0.0
1269801000000000000,ACC,ACC Limited,753.249,760.313,743.526,755.154,521364,0.0,0.0
1269801000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,139.617,146.877,137.826,144.582,3427565,0.0,0.0
1269801000000000000,AMBUJACEM,Ambuja Cements Limited,93.088,96.939,92.854,94.955,4000550,0.0,0.0
1269801000000000000,NDTV,New Delhi Television Limited,123.95,125.7,121.15,121.9,72016,0.0,0.0
1269801000000000000,ADANIENT,Adani Enterprises Limited,60.145,61.534,59.269,59.821,1893321,0.0,0.0
1269887400000000000,AMBUJACEM,Ambuja Cements Limited,94.138,96.666,91.921,92.543,3296177,0.0,0.0
1269887400000000000,ACC,ACC Limited,756.503,769.878,755.233,757.257,358119,0.0,0.0
1269887400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,145.552,149.266,142.986,146.803,5228770,0.0,0.0
1269887400000000000,NDTV,New Delhi Television Limited,123.0,123.9,119.0,121.75,127986,0.0,0.0
1269887400000000000,ADANIENT,Adani Enterprises Limited,60.646,61.914,59.377,60.132,2099402,0.0,0.0
1269887400000000000,ADANIPOWER,Adani Power Limited,115.95,117.5,115.05,115.4,373567,0.0,0.0
1269973800000000000,ACC,ACC Limited,751.662,765.155,749.836,754.876,247601,0.0,0.0
1269973800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,147.251,149.117,146.504,147.363,2262800,0.0,0.0
1269973800000000000,ADANIPOWER,Adani Power Limited,116.5,116.8,115.7,116.0,340775,0.0,0.0
1269973800000000000,ADANIENT,Adani Enterprises Limited,58.628,61.153,58.628,59.593,1274812,0.0,0.0
1269973800000000000,AMBUJACEM,Ambuja Cements Limited,91.96,93.788,91.96,93.243,1932396,0.0,0.0
1269973800000000000,NDTV,New Delhi Television Limited,121.25,124.9,121.25,122.8,140230,0.0,0.0
1270060200000000000,ACC,ACC Limited,757.535,761.464,749.36,753.963,353728,0.0,0.0
1270060200000000000,ADANIPOWER,Adani Power Limited,116.05,117.0,115.0,115.35,706130,0.0,0.0
1270060200000000000,AMBUJACEM,Ambuja Cements Limited,93.905,94.449,91.493,91.882,6189724,0.0,0.0
1270060200000000000,NDTV,New Delhi Television Limited,123.05,126.85,123.05,125.55,201888,0.0,0.0
1270060200000000000,ADANIENT,Adani Enterprises Limited,59.884,61.077,59.884,60.792,1354669,0.0,0.0
1270060200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,146.429,150.423,137.359,140.243,62604490,0.0,0.0
1270405800000000000,ADANIENT,Adani Enterprises Limited,61.407,62.029,60.652,61.756,1829508,0.0,0.0
1270405800000000000,AMBUJACEM,Ambuja Cements Limited,92.582,93.01,92.037,92.426,1085101,0.0,0.0
1270405800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,141.838,142.716,139.039,140.149,3068635,0.0,0.0
1270405800000000000,ADANIPOWER,Adani Power Limited,115.5,116.55,115.0,116.15,1126948,0.0,0.0
1270405800000000000,NDTV,New Delhi Television Limited,123.0,128.4,123.0,125.85,101309,0.0,0.0
1270405800000000000,ACC,ACC Limited,757.932,760.392,750.074,753.924,234915,0.0,0.0
1270492200000000000,ADANIENT,Adani Enterprises Limited,61.965,62.498,61.09,61.388,2272189,0.0,0.0
1270492200000000000,ADANIPOWER,Adani Power Limited,116.15,117.5,114.85,116.95,926723,0.0,0.0
1270492200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,141.092,141.12,137.947,138.311,2779200,0.0,0.0
1270492200000000000,NDTV,New Delhi Television Limited,126.9,129.85,125.75,127.65,276866,0.0,0.0
1270492200000000000,ACC,ACC Limited,755.353,761.504,747.098,755.114,287917,0.0,0.0
1270492200000000000,AMBUJACEM,Ambuja Cements Limited,92.582,92.582,90.326,90.987,1944491,0.0,0.0
1270578600000000000,ACC,ACC Limited,756.424,776.585,754.043,775.037,676463,0.0,0.0
1270578600000000000,ADANIENT,Adani Enterprises Limited,61.661,63.183,61.591,62.435,3406385,0.0,0.0
1270578600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,139.841,139.841,137.751,138.563,2025005,0.0,0.0
1270578600000000000,AMBUJACEM,Ambuja Cements Limited,91.026,93.943,91.026,92.776,2687936,0.0,0.0
1270578600000000000,ADANIPOWER,Adani Power Limited,117.5,122.2,117.0,118.75,6153461,0.0,0.0
1270578600000000000,NDTV,New Delhi Television Limited,128.05,131.5,127.0,127.95,189432,0.0,0.0
1270665000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,137.434,140.607,137.173,138.386,2818780,0.0,0.0
1270665000000000000,ACC,ACC Limited,780.871,783.371,761.98,765.79,515839,0.0,0.0
1270665000000000000,ADANIENT,Adani Enterprises Limited,62.612,63.31,61.914,62.371,2483241,0.0,0.0
1270665000000000000,ADANIPOWER,Adani Power Limited,117.9,119.9,113.65,115.7,1438550,0.0,0.0
1270665000000000000,AMBUJACEM,Ambuja Cements Limited,93.438,94.41,91.882,93.049,1649518,0.0,0.0
1270665000000000000,NDTV,New Delhi Television Limited,128.0,131.3,127.0,127.35,361594,0.0,0.0
1270751400000000000,AMBUJACEM,Ambuja Cements Limited,91.959,95.266,91.959,93.399,1455140,0.0,0.0
1270751400000000000,ADANIENT,Adani Enterprises Limited,62.168,62.796,61.534,62.111,902527,0.0,0.0
1270751400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,139.039,140.159,138.246,138.61,1723635,0.0,0.0
1270751400000000000,NDTV,New Delhi Television Limited,127.85,129.5,126.6,127.1,127060,0.0,0.0
1270751400000000000,ACC,ACC Limited,766.822,772.934,756.027,758.567,549463,0.0,0.0
1270751400000000000,ADANIPOWER,Adani Power Limited,116.0,117.65,115.5,117.15,632375,0.0,0.0
1271010600000000000,ADANIENT,Adani Enterprises Limited,62.048,62.422,61.343,61.572,674421,0.0,0.0
1271010600000000000,ACC,ACC Limited,758.805,768.092,742.931,755.511,692540,0.0,0.0
1271010600000000000,ADANIPOWER,Adani Power Limited,117.9,118.0,115.4,117.05,346679,0.0,0.0
1271010600000000000,AMBUJACEM,Ambuja Cements Limited,93.749,94.527,91.609,92.465,1252550,0.0,0.0
1271010600000000000,NDTV,New Delhi Television Limited,128.0,130.8,127.3,128.2,287883,0.0,0.0
1271010600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,139.039,139.953,137.247,139.487,1443360,0.0,0.0
1271097000000000000,ADANIPOWER,Adani Power Limited,117.0,119.5,116.0,118.65,1089894,0.0,0.0
1271097000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,140.663,142.772,139.086,141.512,2766355,0.0,0.0
1271097000000000000,AMBUJACEM,Ambuja Cements Limited,92.582,92.893,91.493,92.465,860060,0.0,0.0
1271097000000000000,NDTV,New Delhi Television Limited,128.0,130.0,127.7,128.65,116759,0.0,0.0
1271097000000000000,ACC,ACC Limited,755.63,765.949,743.288,746.622,323034,0.0,0.0
1271097000000000000,ADANIENT,Adani Enterprises Limited,62.029,62.244,60.525,62.124,592633,0.0,0.0
1271269800000000000,ACC,ACC Limited,746.185,755.472,737.494,745.471,380191,0.0,0.0
1271269800000000000,ADANIPOWER,Adani Power Limited,119.0,119.9,117.3,118.9,1246699,0.0,0.0
1271269800000000000,NDTV,New Delhi Television Limited,129.1,130.45,125.15,125.6,124857,0.0,0.0
1271269800000000000,ADANIENT,Adani Enterprises Limited,62.295,62.295,61.413,61.889,1185209,0.0,0.0
1271269800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,142.137,143.499,139.319,139.748,2582545,0.0,0.0
1271269800000000000,AMBUJACEM,Ambuja Cements Limited,92.426,94.06,92.426,93.049,2695587,0.0,0.0
1271356200000000000,AMBUJACEM,Ambuja Cements Limited,92.893,93.282,91.648,92.387,678596,0.0,0.0
1271356200000000000,ADANIENT,Adani Enterprises Limited,61.673,62.067,61.172,61.483,472803,0.0,0.0
1271356200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,139.991,140.252,138.479,139.813,1299990,0.0,0.0
1271356200000000000,NDTV,New Delhi Television Limited,126.0,126.7,121.15,123.65,143462,0.0,0.0
1271356200000000000,ACC,ACC Limited,745.232,745.232,731.818,740.47,331842,0.0,0.0
1271356200000000000,ADANIPOWER,Adani Power Limited,118.0,119.9,116.5,118.05,370644,0.0,0.0
1271615400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,138.106,139.478,136.837,139.086,1658230,0.0,0.0
1271615400000000000,ADANIENT,Adani Enterprises Limited,60.899,63.145,60.519,62.619,1259396,0.0,0.0
1271615400000000000,NDTV,New Delhi Television Limited,122.1,122.1,117.35,120.25,121501,0.0,0.0
1271615400000000000,AMBUJACEM,Ambuja Cements Limited,91.026,91.804,90.559,91.143,1018528,0.0,0.0
1271615400000000000,ACC,ACC Limited,730.271,736.581,725.429,730.548,277293,0.0,0.0
1271615400000000000,ADANIPOWER,Adani Power Limited,117.8,118.2,115.15,115.5,436353,0.0,0.0
1271701800000000000,AMBUJACEM,Ambuja Cements Limited,92.426,93.515,90.092,92.543,1501373,0.0,0.0
1271701800000000000,ADANIPOWER,Adani Power Limited,115.0,118.3,115.0,116.5,1697831,0.0,0.0
1271701800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,138.106,141.633,138.106,141.111,1682830,0.0,0.0
1271701800000000000,ADANIENT,Adani Enterprises Limited,63.329,66.862,62.428,66.285,4616328,0.0,0.0
1271701800000000000,ACC,ACC Limited,742.137,742.137,730.231,732.096,273137,0.0,0.0
1271701800000000000,NDTV,New Delhi Television Limited,121.05,122.35,121.0,121.75,67522,0.0,0.0
1271788200000000000,ADANIPOWER,Adani Power Limited,117.0,124.4,117.0,120.55,3992065,0.0,0.0
1271788200000000000,NDTV,New Delhi Television Limited,122.1,124.8,122.1,123.3,90629,0.0,0.0
1271788200000000000,ACC,ACC Limited,734.993,751.582,734.993,739.359,436486,0.0,0.0
1271788200000000000,AMBUJACEM,Ambuja Cements Limited,92.582,94.605,92.232,94.177,1273246,0.0,0.0
1271788200000000000,ADANIENT,Adani Enterprises Limited,66.837,69.527,66.482,69.064,3406640,0.0,0.0
1271788200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,141.465,145.011,138.572,144.433,3645470,0.0,0.0
1271874600000000000,NDTV,New Delhi Television Limited,123.2,124.95,122.3,122.8,102957,0.0,0.0
1271874600000000000,ADANIENT,Adani Enterprises Limited,69.4,70.796,66.425,70.218,2397585,0.0,0.0
1271874600000000000,ADANIPOWER,Adani Power Limited,120.5,121.8,118.2,119.35,504179,0.0,0.0
1271874600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,145.011,146.784,143.891,146.112,3305040,0.0,0.0
1271874600000000000,AMBUJACEM,Ambuja Cements Limited,93.749,95.266,93.049,93.399,1345226,0.0,0.0
1271874600000000000,ACC,ACC Limited,740.946,747.693,727.056,729.993,920369,0.0,0.0
1271961000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,146.691,146.737,144.367,146.383,2273000,0.0,0.0
1271961000000000000,ADANIENT,Adani Enterprises Limited,72.217,74.437,69.533,71.405,2424999,0.0,0.0
1271961000000000000,ADANIPOWER,Adani Power Limited,119.95,120.85,118.45,118.9,249639,0.0,0.0
1271961000000000000,NDTV,New Delhi Television Limited,122.95,124.3,121.1,121.55,74235,0.0,0.0
1271961000000000000,AMBUJACEM,Ambuja Cements Limited,93.36,94.838,91.804,93.477,2001903,0.0,0.0
1271961000000000000,ACC,ACC Limited,730.231,730.231,707.213,717.293,723262,0.0,0.0
1272220200000000000,ADANIENT,Adani Enterprises Limited,71.557,73.079,70.802,72.718,2764383,0.0,0.0
1272220200000000000,AMBUJACEM,Ambuja Cements Limited,94.138,95.538,92.854,94.799,1551525,0.0,0.0
1272220200000000000,NDTV,New Delhi Television Limited,122.95,123.7,120.15,120.5,67195,0.0,0.0
1272220200000000000,ACC,ACC Limited,716.341,727.056,716.341,722.413,273403,0.0,0.0
1272220200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,147.325,147.325,141.708,142.389,1761705,0.0,0.0
1272220200000000000,ADANIPOWER,Adani Power Limited,119.85,121.15,119.0,119.85,226874,0.0,0.0
1272306600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,142.772,142.772,140.392,141.064,2151410,0.0,0.0
1272306600000000000,ADANIENT,Adani Enterprises Limited,72.826,75.465,72.007,73.657,8516839,0.0,0.0
1272306600000000000,AMBUJACEM,Ambuja Cements Limited,94.449,96.705,94.06,96.083,3563115,0.0,0.0
1272306600000000000,ADANIPOWER,Adani Power Limited,120.8,120.8,119.1,119.95,724400,0.0,0.0
1272306600000000000,ACC,ACC Limited,722.294,734.954,712.967,715.468,521321,0.0,0.0
1272306600000000000,NDTV,New Delhi Television Limited,121.95,121.95,119.0,120.5,63351,0.0,0.0
1272393000000000000,AMBUJACEM,Ambuja Cements Limited,92.582,97.25,92.582,96.316,1766458,0.0,0.0
1272393000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,139.785,140.345,138.386,139.03,2261885,0.0,0.0
1272393000000000000,NDTV,New Delhi Television Limited,120.5,120.5,117.2,117.85,59462,0.0,0.0
1272393000000000000,ACC,ACC Limited,715.468,724.873,704.99,720.746,389581,0.0,0.0
1272393000000000000,ADANIENT,Adani Enterprises Limited,73.206,74.208,71.049,71.468,5317518,0.0,0.0
1272393000000000000,ADANIPOWER,Adani Power Limited,119.0,120.0,117.3,119.05,489297,0.0,0.0
1272479400000000000,ADANIPOWER,Adani Power Limited,119.8,124.0,119.7,123.6,1484336,0.0,0.0
1272479400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,137.602,139.963,137.527,138.32,3114455,0.0,0.0
1272479400000000000,ADANIENT,Adani Enterprises Limited,71.684,72.318,70.586,71.233,3714648,0.0,0.0
1272479400000000000,ACC,ACC Limited,723.087,728.564,706.538,710.626,602005,0.0,0.0
1272479400000000000,NDTV,New Delhi Television Limited,118.1,122.45,118.1,121.3,197483,0.0,0.0
1272479400000000000,AMBUJACEM,Ambuja Cements Limited,96.628,97.872,95.149,96.511,2627723,0.0,0.0
1272565800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,138.516,139.953,137.051,137.919,2816810,0.0,0.0
1272565800000000000,AMBUJACEM,Ambuja Cements Limited,95.344,96.394,92.971,94.177,3644049,0.0,0.0
1272565800000000000,ACC,ACC Limited,714.356,722.294,700.268,718.365,920502,0.0,0.0
1272565800000000000,ADANIENT,Adani Enterprises Limited,71.684,72.001,70.447,71.373,1541940,0.0,0.0
1272565800000000000,ADANIPOWER,Adani Power Limited,124.0,128.9,122.9,125.2,3046229,0.0,0.0
1272565800000000000,NDTV,New Delhi Television Limited,121.5,123.2,120.1,120.9,313043,0.0,0.0
1272825000000000000,NDTV,New Delhi Television Limited,120.5,120.95,118.5,120.2,99401,0.0,0.0
1272825000000000000,ACC,ACC Limited,717.531,720.706,708.443,717.293,365869,0.0,0.0
1272825000000000000,AMBUJACEM,Ambuja Cements Limited,92.037,94.371,92.037,93.671,2831989,0.0,0.0
1272825000000000000,ADANIENT,Adani Enterprises Limited,71.037,72.997,70.034,72.071,4096224,0.0,0.0
1272825000000000000,ADANIPOWER,Adani Power Limited,125.4,127.85,124.1,126.0,1539022,0.0,0.0
1272825000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,137.966,137.966,135.334,136.034,1635105,0.0,0.0
1272911400000000000,AMBUJACEM,Ambuja Cements Limited,95.694,95.694,89.664,90.365,6992284,0.0,0.0
1272911400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,137.173,137.173,132.152,132.843,1028305,0.0,0.0
1272911400000000000,ACC,ACC Limited,714.356,725.35,692.926,697.053,630443,0.0,0.0
1272911400000000000,ADANIENT,Adani Enterprises Limited,69.907,72.813,65.727,71.424,2414424,0.0,0.0
1272911400000000000,ADANIPOWER,Adani Power Limited,126.85,127.9,120.7,121.3,1061313,0.0,0.0
1272911400000000000,NDTV,New Delhi Television Limited,121.2,121.85,116.5,117.0,119838,0.0,0.0
1272997800000000000,ACC,ACC Limited,697.053,706.419,680.226,702.689,362259,0.0,0.0
1272997800000000000,AMBUJACEM,Ambuja Cements Limited,88.303,90.948,87.564,90.131,1447729,0.0,0.0
1272997800000000000,ADANIPOWER,Adani Power Limited,119.0,125.5,118.1,124.85,1382157,0.0,0.0
1272997800000000000,NDTV,New Delhi Television Limited,116.0,116.0,113.1,114.95,92676,0.0,0.0
1272997800000000000,ADANIENT,Adani Enterprises Limited,71.176,72.388,69.273,71.709,2806314,0.0,0.0
1272997800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,131.014,132.964,127.841,129.838,1229535,0.0,0.0
1273084200000000000,NDTV,New Delhi Television Limited,116.0,116.5,114.05,114.6,80077,0.0,0.0
1273084200000000000,ACC,ACC Limited,698.482,702.371,690.545,695.545,294254,0.0,0.0
1273084200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,130.641,130.641,126.563,127.393,869630,0.0,0.0
1273084200000000000,AMBUJACEM,Ambuja Cements Limited,90.092,90.909,85.891,87.253,3460067,0.0,0.0
1273084200000000000,ADANIPOWER,Adani Power Limited,124.0,124.9,121.05,122.7,835037,0.0,0.0
1273084200000000000,ADANIENT,Adani Enterprises Limited,71.335,72.052,70.44,71.684,3221724,0.0,0.0
1273170600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,127.113,127.113,120.376,121.738,2221815,0.0,0.0
1273170600000000000,AMBUJACEM,Ambuja Cements Limited,85.969,87.719,80.756,86.397,7043938,0.0,0.0
1273170600000000000,ADANIENT,Adani Enterprises Limited,71.037,71.493,69.781,71.151,3313676,0.0,0.0
1273170600000000000,ADANIPOWER,Adani Power Limited,120.1,121.5,114.5,117.05,2707700,0.0,0.0
1273170600000000000,NDTV,New Delhi Television Limited,112.05,113.4,108.15,108.9,157424,0.0,0.0
1273170600000000000,ACC,ACC Limited,688.957,688.957,676.257,683.679,387791,0.0,0.0
1273429800000000000,AMBUJACEM,Ambuja Cements Limited,86.552,90.131,86.552,89.237,2211741,0.0,0.0
1273429800000000000,NDTV,New Delhi Television Limited,111.0,112.9,111.0,112.55,73126,0.0,0.0
1273429800000000000,ADANIPOWER,Adani Power Limited,119.7,121.15,118.05,119.7,991096,0.0,0.0
1273429800000000000,ADANIENT,Adani Enterprises Limited,71.176,73.967,71.049,73.707,2912443,0.0,0.0
1273429800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,122.252,130.585,122.252,129.25,2034620,0.0,0.0
1273429800000000000,ACC,ACC Limited,690.148,710.308,689.116,707.808,286767,0.0,0.0
1273516200000000000,ACC,ACC Limited,694.712,713.563,694.712,703.522,429629,0.0,0.0
1273516200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,129.353,133.795,128.42,131.07,2057890,0.0,0.0
1273516200000000000,AMBUJACEM,Ambuja Cements Limited,89.275,89.431,86.125,86.397,1447755,0.0,0.0
1273516200000000000,NDTV,New Delhi Television Limited,113.5,114.0,110.1,110.8,65516,0.0,0.0
1273516200000000000,ADANIPOWER,Adani Power Limited,119.0,122.9,119.0,121.2,1257992,0.0,0.0
1273516200000000000,ADANIENT,Adani Enterprises Limited,74.069,74.069,72.591,73.752,1861777,0.0,0.0
1273602600000000000,ADANIENT,Adani Enterprises Limited,74.094,76.219,71.557,73.682,6220731,0.0,0.0
1273602600000000000,ADANIPOWER,Adani Power Limited,121.5,122.5,118.3,119.85,965717,0.0,0.0
1273602600000000000,AMBUJACEM,Ambuja Cements Limited,85.502,87.097,84.491,85.308,1523408,0.0,0.0
1273602600000000000,ACC,ACC Limited,706.419,706.498,694.513,696.259,217290,0.0,0.0
1273602600000000000,NDTV,New Delhi Television Limited,111.9,112.5,108.25,109.55,58987,0.0,0.0
1273602600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,131.574,135.866,129.39,134.998,2107705,0.0,0.0
1273689000000000000,ACC,ACC Limited,700.546,710.388,689.036,707.491,324608,0.0,0.0
1273689000000000000,NDTV,New Delhi Television Limited,110.95,111.85,108.4,109.05,68913,0.0,0.0
1273689000000000000,ADANIPOWER,Adani Power Limited,120.85,122.0,120.25,121.35,225053,0.0,0.0
1273689000000000000,ADANIENT,Adani Enterprises Limited,73.841,75.173,73.714,73.961,2458332,0.0,0.0
1273689000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,135.661,141.82,135.586,138.89,4105230,0.0,0.0
1273689000000000000,AMBUJACEM,Ambuja Cements Limited,85.58,86.241,83.402,84.919,2287485,0.0,0.0
1273775400000000000,ACC,ACC Limited,707.371,715.944,698.918,708.641,397267,0.0,0.0
1273775400000000000,ADANIENT,Adani Enterprises Limited,73.587,76.625,73.587,75.794,4054384,0.0,0.0
1273775400000000000,ADANIPOWER,Adani Power Limited,120.25,123.05,119.5,121.55,297654,0.0,0.0
1273775400000000000,NDTV,New Delhi Television Limited,109.0,109.7,107.0,107.55,65531,0.0,0.0
1273775400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,138.124,140.28,132.003,132.89,3020415,0.0,0.0
1273775400000000000,AMBUJACEM,Ambuja Cements Limited,84.802,85.93,81.34,82.312,1766040,0.0,0.0
1274034600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,133.253,135.829,130.09,130.911,3047020,0.0,0.0
1274034600000000000,NDTV,New Delhi Television Limited,107.0,107.0,101.1,104.35,100851,0.0,0.0
1274034600000000000,ACC,ACC Limited,693.72,701.657,684.988,687.846,230689,0.0,0.0
1274034600000000000,ADANIPOWER,Adani Power Limited,125.0,125.0,118.5,120.55,296879,0.0,0.0
1274034600000000000,AMBUJACEM,Ambuja Cements Limited,80.912,82.39,79.395,82.04,2061140,0.0,0.0
1274034600000000000,ADANIENT,Adani Enterprises Limited,74.729,75.097,72.99,73.936,2177666,0.0,0.0
1274121000000000000,ACC,ACC Limited,688.957,696.418,682.607,683.996,370733,0.0,0.0
1274121000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,128.774,132.507,126.236,127.468,2877205,0.0,0.0
1274121000000000000,AMBUJACEM,Ambuja Cements Limited,81.106,84.569,80.99,83.907,2415171,0.0,0.0
1274121000000000000,NDTV,New Delhi Television Limited,104.25,106.9,103.0,104.65,55387,0.0,0.0
1274121000000000000,ADANIENT,Adani Enterprises Limited,74.164,75.496,74.018,74.691,2601114,0.0,0.0
1274121000000000000,ADANIPOWER,Adani Power Limited,120.0,123.5,119.5,120.5,342992,0.0,0.0
1274207400000000000,ADANIENT,Adani Enterprises Limited,73.714,74.475,72.445,73.333,2450516,0.0,0.0
1274207400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,125.788,126.143,121.309,122.093,1484980,0.0,0.0
1274207400000000000,NDTV,New Delhi Television Limited,103.95,104.0,99.5,100.4,92333,0.0,0.0
1274207400000000000,ACC,ACC Limited,681.615,691.18,656.93,668.796,324462,0.0,0.0
1274207400000000000,ADANIPOWER,Adani Power Limited,120.1,120.4,116.5,117.2,363505,0.0,0.0
1274207400000000000,AMBUJACEM,Ambuja Cements Limited,82.857,83.985,80.756,81.651,875276,0.0,0.0
1274293800000000000,ACC,ACC Limited,669.907,679.115,656.017,669.947,449942,0.0,0.0
1274293800000000000,AMBUJACEM,Ambuja Cements Limited,82.468,82.468,80.562,81.34,4166177,0.0,0.0
1274293800000000000,ADANIPOWER,Adani Power Limited,117.5,120.1,117.3,118.05,570840,0.0,0.0
1274293800000000000,NDTV,New Delhi Television Limited,100.5,103.0,99.0,100.5,62797,0.0,0.0
1274293800000000000,ADANIENT,Adani Enterprises Limited,73.587,75.871,73.587,75.376,3386473,0.0,0.0
1274293800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,123.175,125.023,120.376,121.169,798775,0.0,0.0
1274380200000000000,ACC,ACC Limited,658.795,689.156,654.827,685.028,302209,0.0,0.0
1274380200000000000,ADANIPOWER,Adani Power Limited,117.2,117.2,112.0,115.9,263700,0.0,0.0
1274380200000000000,NDTV,New Delhi Television Limited,98.0,100.5,96.0,99.65,57029,0.0,0.0
1274380200000000000,AMBUJACEM,Ambuja Cements Limited,80.523,83.946,80.173,82.196,1415706,0.0,0.0
1274380200000000000,ADANIENT,Adani Enterprises Limited,73.599,77.862,73.599,75.09,7053482,0.0,0.0
1274380200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,119.424,126.04,116.681,125.238,1928445,0.0,0.0
1274639400000000000,ACC,ACC Limited,690.545,694.593,673.916,678.758,288681,0.0,0.0
1274639400000000000,ADANIPOWER,Adani Power Limited,117.4,119.2,116.6,117.0,287198,0.0,0.0
1274639400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,126.348,128.849,125.042,126.348,848410,0.0,0.0
1274639400000000000,AMBUJACEM,Ambuja Cements Limited,82.546,91.571,82.118,86.514,2598290,0.0,0.0
1274639400000000000,NDTV,New Delhi Television Limited,101.4,102.9,100.0,101.15,61597,0.0,0.0
1274639400000000000,ADANIENT,Adani Enterprises Limited,73.587,77.127,69.527,75.325,9744781,0.0,0.0
1274725800000000000,ADANIENT,Adani Enterprises Limited,74.729,76.251,73.251,73.688,6120695,0.0,0.0
1274725800000000000,ADANIPOWER,Adani Power Limited,117.1,117.1,114.0,114.4,261058,0.0,0.0
1274725800000000000,AMBUJACEM,Ambuja Cements Limited,84.024,84.024,80.834,81.651,2549873,0.0,0.0
1274725800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,126.348,126.348,118.426,120.049,1806230,0.0,0.0
1274725800000000000,NDTV,New Delhi Television Limited,99.95,100.3,96.0,96.5,74643,0.0,0.0
1274725800000000000,ACC,ACC Limited,673.083,673.083,665.145,668.003,288898,0.0,0.0
1274812200000000000,AMBUJACEM,Ambuja Cements Limited,82.079,83.168,81.807,82.546,1501815,0.0,0.0
1274812200000000000,NDTV,New Delhi Television Limited,97.0,98.25,96.05,96.55,53055,0.0,0.0
1274812200000000000,ADANIENT,Adani Enterprises Limited,76.086,76.086,72.477,74.183,32878917,0.0,0.0
1274812200000000000,ADANIPOWER,Adani Power Limited,116.0,118.0,114.1,117.45,618486,0.0,0.0
1274812200000000000,ACC,ACC Limited,670.82,678.123,655.62,658.875,493953,0.0,0.0
1274812200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,121.309,126.348,121.141,125.648,1077775,0.0,0.0
1274898600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,126.162,126.899,123.978,125.004,1529150,0.0,0.0
1274898600000000000,NDTV,New Delhi Television Limited,97.2,98.1,96.1,97.0,56647,0.0,0.0
1274898600000000000,ADANIPOWER,Adani Power Limited,117.45,117.45,115.1,116.1,196327,0.0,0.0
1274898600000000000,ADANIENT,Adani Enterprises Limited,74.43,74.43,64.534,68.759,63544774,0.0,0.0
1274898600000000000,AMBUJACEM,Ambuja Cements Limited,81.301,85.424,81.301,84.919,1719158,0.0,0.0
1274898600000000000,ACC,ACC Limited,658.795,665.939,642.127,649.509,626823,0.0,0.0
1274985000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,126.525,127.841,125.042,125.434,428395,0.0,0.0
1274985000000000000,ADANIENT,Adani Enterprises Limited,72.318,72.318,67.249,68.537,5774527,0.0,0.0
1274985000000000000,AMBUJACEM,Ambuja Cements Limited,84.802,85.969,83.324,84.763,1433845,0.0,0.0
1274985000000000000,ADANIPOWER,Adani Power Limited,117.0,119.9,117.0,119.35,383665,0.0,0.0
1274985000000000000,NDTV,New Delhi Television Limited,98.0,100.0,97.1,98.45,84303,0.0,0.0
1274985000000000000,ACC,ACC Limited,657.208,661.97,643.953,655.66,221390,0.0,0.0
1275244200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,125.415,130.426,124.202,129.978,1657050,0.0,0.0
1275244200000000000,AMBUJACEM,Ambuja Cements Limited,83.557,85.541,82.507,84.685,2591700,0.0,0.0
1275244200000000000,ACC,ACC Limited,655.66,661.097,644.587,649.707,301207,0.0,0.0
1275244200000000000,ADANIENT,Adani Enterprises Limited,68.372,69.958,67.757,68.861,3948665,0.0,0.0
1275244200000000000,ADANIPOWER,Adani Power Limited,119.0,122.0,117.05,121.6,378686,0.0,0.0
1275244200000000000,NDTV,New Delhi Television Limited,98.9,101.65,97.25,100.55,93595,0.0,0.0
1275330600000000000,NDTV,New Delhi Television Limited,101.6,104.65,99.55,100.35,137510,0.0,0.0
1275330600000000000,AMBUJACEM,Ambuja Cements Limited,84.802,84.802,82.118,83.129,940885,0.0,0.0
1275330600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,130.081,130.081,124.687,126.301,1123865,0.0,0.0
1275330600000000000,ACC,ACC Limited,650.779,657.208,642.921,649.032,272042,0.0,0.0
1275330600000000000,ADANIPOWER,Adani Power Limited,120.6,121.7,118.4,118.95,204292,0.0,0.0
1275330600000000000,ADANIENT,Adani Enterprises Limited,68.322,69.501,67.522,68.068,1661372,0.0,0.0
1275417000000000000,NDTV,New Delhi Television Limited,100.95,101.95,96.3,96.95,143171,0.0,0.0
1275417000000000000,ADANIPOWER,Adani Power Limited,119.5,121.15,118.1,118.95,397701,0.0,0.0
1275417000000000000,ACC,ACC Limited,650.858,664.193,650.858,656.255,376818,0.0,0.0
1275417000000000000,ADANIENT,Adani Enterprises Limited,68.258,69.127,67.497,68.62,1532388,0.0,0.0
1275417000000000000,AMBUJACEM,Ambuja Cements Limited,83.557,86.514,83.557,86.125,1001508,0.0,0.0
1275417000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,127.767,127.841,122.923,124.193,778530,0.0,0.0
1275503400000000000,ACC,ACC Limited,662.764,674.273,660.819,667.923,283884,0.0,0.0
1275503400000000000,AMBUJACEM,Ambuja Cements Limited,87.486,89.47,86.125,88.848,1076760,0.0,0.0
1275503400000000000,ADANIENT,Adani Enterprises Limited,69.153,69.907,68.645,69.806,1657282,0.0,0.0
1275503400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,126.721,128.774,125.228,128.065,1059015,0.0,0.0
1275503400000000000,NDTV,New Delhi Television Limited,98.95,99.9,97.55,97.95,110636,0.0,0.0
1275503400000000000,ADANIPOWER,Adani Power Limited,120.35,121.0,119.0,119.6,591448,0.0,0.0
1275589800000000000,AMBUJACEM,Ambuja Cements Limited,88.847,89.236,87.175,87.525,668511,0.0,0.0
1275589800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,128.401,130.585,127.123,128.718,766910,0.0,0.0
1275589800000000000,ADANIENT,Adani Enterprises Limited,69.907,70.669,69.032,69.914,1469469,0.0,0.0
1275589800000000000,NDTV,New Delhi Television Limited,97.9,101.9,97.9,100.15,156140,0.0,0.0
1275589800000000000,ADANIPOWER,Adani Power Limited,119.9,119.95,118.0,118.4,241996,0.0,0.0
1275589800000000000,ACC,ACC Limited,665.344,678.599,665.344,668.241,265836,0.0,0.0
1275849000000000000,NDTV,New Delhi Television Limited,96.1,98.0,90.25,97.2,60394,0.0,0.0
1275849000000000000,ACC,ACC Limited,652.049,713.325,643.0,676.019,410911,0.0,0.0
1275849000000000000,ADANIENT,Adani Enterprises Limited,69.654,69.654,66.989,68.258,964573,0.0,0.0
1275849000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,125.975,125.975,121.309,123.446,947530,0.0,0.0
1275849000000000000,AMBUJACEM,Ambuja Cements Limited,84.88,90.209,84.88,89.859,1260267,0.0,0.0
1275849000000000000,ADANIPOWER,Adani Power Limited,115.35,117.95,115.35,116.9,157500,0.0,0.0
1275935400000000000,NDTV,New Delhi Television Limited,97.0,99.25,95.5,96.05,107123,0.0,0.0
1275935400000000000,ACC,ACC Limited,678.162,684.591,665.423,668.598,272711,0.0,0.0
1275935400000000000,AMBUJACEM,Ambuja Cements Limited,89.392,90.598,89.081,89.587,1542915,0.0,0.0
1275935400000000000,ADANIPOWER,Adani Power Limited,117.25,117.5,115.2,115.55,229732,0.0,0.0
1275935400000000000,ADANIENT,Adani Enterprises Limited,68.258,68.867,67.452,67.89,857804,0.0,0.0
1275935400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,124.109,125.788,122.849,123.745,479630,0.0,0.0
1276021800000000000,NDTV,New Delhi Television Limited,97.2,97.9,95.1,96.65,66561,0.0,0.0
1276021800000000000,ADANIPOWER,Adani Power Limited,114.55,116.5,114.55,114.9,135089,0.0,0.0
1276021800000000000,ADANIENT,Adani Enterprises Limited,68.892,68.892,67.37,67.858,452421,0.0,0.0
1276021800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,123.745,125.695,121.682,124.482,436625,0.0,0.0
1276021800000000000,AMBUJACEM,Ambuja Cements Limited,90.248,90.754,89.159,89.509,1199025,0.0,0.0
1276021800000000000,ACC,ACC Limited,668.598,686.536,663.558,681.059,545204,0.0,0.0
1276108200000000000,AMBUJACEM,Ambuja Cements Limited,88.925,90.87,88.77,90.131,1036359,0.0,0.0
1276108200000000000,ADANIPOWER,Adani Power Limited,114.7,117.45,114.7,116.9,254105,0.0,0.0
1276108200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,123.819,127.645,123.819,127.3,770920,0.0,0.0
1276108200000000000,ACC,ACC Limited,679.432,692.926,671.495,689.672,498246,0.0,0.0
1276108200000000000,NDTV,New Delhi Television Limited,96.85,99.6,96.25,98.6,80131,0.0,0.0
1276108200000000000,ADANIENT,Adani Enterprises Limited,67.395,69.463,67.395,69.191,784883,0.0,0.0
1276194600000000000,ADANIENT,Adani Enterprises Limited,69.774,70.288,68.264,68.797,715530,0.0,0.0
1276194600000000000,NDTV,New Delhi Television Limited,99.6,103.15,98.0,100.45,238352,0.0,0.0
1276194600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,127.869,129.11,126.628,127.552,396325,0.0,0.0
1276194600000000000,ADANIPOWER,Adani Power Limited,117.6,122.0,117.6,121.15,1180880,0.0,0.0
1276194600000000000,ACC,ACC Limited,691.338,700.744,676.297,683.996,386838,0.0,0.0
1276194600000000000,AMBUJACEM,Ambuja Cements Limited,90.131,91.765,88.536,89.509,4076926,0.0,0.0
1276453800000000000,ADANIENT,Adani Enterprises Limited,69.146,69.368,68.347,68.804,1134816,0.0,0.0
1276453800000000000,ADANIPOWER,Adani Power Limited,122.1,125.0,122.1,124.45,644762,0.0,0.0
1276453800000000000,NDTV,New Delhi Television Limited,101.1,102.0,98.6,99.55,224859,0.0,0.0
1276453800000000000,ACC,ACC Limited,686.576,688.759,677.924,684.869,194033,0.0,0.0
1276453800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,127.841,130.081,126.768,128.924,520405,0.0,0.0
1276453800000000000,AMBUJACEM,Ambuja Cements Limited,90.131,90.131,89.12,89.626,1666885,0.0,0.0
1276540200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,129.707,131.723,126.74,131.163,799185,0.0,0.0
1276540200000000000,NDTV,New Delhi Television Limited,100.45,101.65,99.55,100.0,121638,0.0,0.0
1276540200000000000,AMBUJACEM,Ambuja Cements Limited,89.626,90.559,88.42,90.053,2311142,0.0,0.0
1276540200000000000,ADANIENT,Adani Enterprises Limited,68.804,69.4,68.322,69.083,783813,0.0,0.0
1276540200000000000,ADANIPOWER,Adani Power Limited,124.95,124.95,121.05,122.0,263942,0.0,0.0
1276540200000000000,ACC,ACC Limited,684.869,700.863,680.147,698.402,406793,0.0,0.0
1276626600000000000,ADANIENT,Adani Enterprises Limited,69.527,69.768,68.398,69.102,1083209,0.0,0.0
1276626600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,131.574,134.336,131.163,132.199,944675,0.0,0.0
1276626600000000000,ACC,ACC Limited,702.45,702.45,682.607,685.465,454773,0.0,0.0
1276626600000000000,AMBUJACEM,Ambuja Cements Limited,89.626,91.337,89.47,90.131,1002117,0.0,0.0
1276626600000000000,NDTV,New Delhi Television Limited,100.6,108.9,100.05,105.5,979703,0.0,0.0
1276626600000000000,ADANIPOWER,Adani Power Limited,121.5,126.3,121.5,122.95,506046,0.0,0.0
1276713000000000000,ADANIPOWER,Adani Power Limited,122.5,123.7,121.0,123.0,501439,0.0,0.0
1276713000000000000,ACC,ACC Limited,685.782,692.608,680.266,686.933,280078,0.0,0.0
1276713000000000000,AMBUJACEM,Ambuja Cements Limited,90.792,91.337,89.859,91.026,1169459,0.0,0.0
1276713000000000000,ADANIENT,Adani Enterprises Limited,68.639,69.704,68.569,69.21,755530,0.0,0.0
1276713000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,132.134,133.627,132.134,133.328,630010,0.0,0.0
1276713000000000000,NDTV,New Delhi Television Limited,107.0,109.9,105.5,106.15,271623,0.0,0.0
1276799400000000000,NDTV,New Delhi Television Limited,106.6,107.4,103.4,103.75,118244,0.0,0.0
1276799400000000000,ADANIENT,Adani Enterprises Limited,68.658,69.368,68.004,68.905,7355802,0.0,0.0
1276799400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,133.44,134.718,132.927,133.319,533715,0.0,0.0
1276799400000000000,ADANIPOWER,Adani Power Limited,122.2,125.0,122.2,123.05,474931,0.0,0.0
1276799400000000000,AMBUJACEM,Ambuja Cements Limited,91.026,92.193,90.365,91.571,1309072,0.0,0.0
1276799400000000000,ACC,ACC Limited,686.576,690.545,678.797,684.274,165034,0.0,0.0
1277058600000000000,ADANIPOWER,Adani Power Limited,124.4,125.5,122.4,125.1,501698,0.0,0.0
1277058600000000000,ADANIENT,Adani Enterprises Limited,69.501,69.641,68.29,68.493,1488363,0.0,0.0
1277058600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,133.72,134.728,133.543,133.991,613985,0.0,0.0
1277058600000000000,ACC,ACC Limited,684.393,703.244,684.393,700.585,303989,0.0,0.0
1277058600000000000,AMBUJACEM,Ambuja Cements Limited,92.582,93.36,91.454,91.921,1086389,0.0,0.0
1277058600000000000,NDTV,New Delhi Television Limited,104.95,107.3,104.1,105.8,118668,0.0,0.0
1277145000000000000,ADANIENT,Adani Enterprises Limited,68.258,68.867,67.687,68.144,1494117,0.0,0.0
1277145000000000000,ADANIPOWER,Adani Power Limited,123.55,124.8,121.6,122.15,392094,0.0,0.0
1277145000000000000,AMBUJACEM,Ambuja Cements Limited,92.076,93.01,91.493,92.387,1794475,0.0,0.0
1277145000000000000,ACC,ACC Limited,695.783,699.672,681.496,683.798,222256,0.0,0.0
1277145000000000000,NDTV,New Delhi Television Limited,106.0,106.5,104.25,104.85,110205,0.0,0.0
1277145000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,133.991,136.016,133.067,133.645,1423355,0.0,0.0
1277231400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,131.947,135.586,131.947,135.12,677995,0.0,0.0
1277231400000000000,AMBUJACEM,Ambuja Cements Limited,91.57,94.138,91.104,93.788,2016711,0.0,0.0
1277231400000000000,NDTV,New Delhi Television Limited,104.1,105.8,103.05,104.85,90396,0.0,0.0
1277231400000000000,ADANIENT,Adani Enterprises Limited,67.497,68.385,67.497,68.15,2187035,0.0,0.0
1277231400000000000,ADANIPOWER,Adani Power Limited,122.8,124.8,121.0,121.5,803485,0.0,0.0
1277231400000000000,ACC,ACC Limited,677.051,698.323,675.464,691.457,351042,0.0,0.0
1277317800000000000,AMBUJACEM,Ambuja Cements Limited,94.06,94.177,90.676,91.998,1854480,0.0,0.0
1277317800000000000,ADANIENT,Adani Enterprises Limited,67.497,68.512,67.497,67.884,10248829,0.0,0.0
1277317800000000000,ACC,ACC Limited,711.975,711.975,688.163,691.418,338310,0.0,0.0
1277317800000000000,ADANIPOWER,Adani Power Limited,122.45,122.95,119.5,119.95,427862,0.0,0.0
1277317800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,135.334,135.792,131.592,132.46,953330,0.0,0.0
1277317800000000000,NDTV,New Delhi Television Limited,105.0,108.35,104.75,105.05,171627,0.0,0.0
1277404200000000000,ACC,ACC Limited,684.988,693.719,681.297,683.956,218498,0.0,0.0
1277404200000000000,NDTV,New Delhi Television Limited,105.0,107.0,103.55,104.05,75346,0.0,0.0
1277404200000000000,ADANIENT,Adani Enterprises Limited,67.37,68.512,64.071,67.732,1117748,0.0,0.0
1277404200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,131.574,133.16,129.894,130.482,442165,0.0,0.0
1277404200000000000,AMBUJACEM,Ambuja Cements Limited,91.493,91.804,89.82,91.143,1255140,0.0,0.0
1277404200000000000,ADANIPOWER,Adani Power Limited,120.25,121.9,119.1,120.25,347617,0.0,0.0
1277663400000000000,NDTV,New Delhi Television Limited,104.05,107.5,104.0,106.6,164152,0.0,0.0
1277663400000000000,ACC,ACC Limited,681.814,694.156,675.98,691.418,256343,0.0,0.0
1277663400000000000,AMBUJACEM,Ambuja Cements Limited,90.792,92.971,90.092,92.154,804591,0.0,0.0
1277663400000000000,ADANIPOWER,Adani Power Limited,121.0,125.0,119.0,124.4,673034,0.0,0.0
1277663400000000000,ADANIENT,Adani Enterprises Limited,67.738,68.258,67.395,67.966,1073905,0.0,0.0
1277663400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,130.137,134.317,130.137,133.533,532285,0.0,0.0
1277749800000000000,ACC,ACC Limited,689.989,692.926,681.536,688.957,177530,0.0,0.0
1277749800000000000,ADANIPOWER,Adani Power Limited,124.0,124.8,122.0,124.0,473224,0.0,0.0
1277749800000000000,NDTV,New Delhi Television Limited,107.2,112.4,107.0,108.95,670690,0.0,0.0
1277749800000000000,ADANIENT,Adani Enterprises Limited,68.125,68.157,67.751,68.036,828549,0.0,0.0
1277749800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,134.728,135.288,133.468,134.616,783870,0.0,0.0
1277749800000000000,AMBUJACEM,Ambuja Cements Limited,96.472,96.472,88.886,89.12,1163661,0.0,0.0
1277836200000000000,NDTV,New Delhi Television Limited,108.0,114.7,105.0,113.4,547015,0.0,0.0
1277836200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,127.897,138.386,127.897,137.826,1727175,0.0,0.0
1277836200000000000,ACC,ACC Limited,685.465,698.482,667.129,696.974,271788,0.0,0.0
1277836200000000000,ADANIPOWER,Adani Power Limited,122.55,127.95,122.2,127.0,1064972,0.0,0.0
1277836200000000000,AMBUJACEM,Ambuja Cements Limited,85.619,89.976,85.619,89.392,1996373,0.0,0.0
1277836200000000000,ADANIENT,Adani Enterprises Limited,67.757,69.267,67.757,68.353,1716619,0.0,0.0
1277922600000000000,ADANIPOWER,Adani Power Limited,126.0,129.4,125.0,126.15,1524380,0.0,0.0
1277922600000000000,AMBUJACEM,Ambuja Cements Limited,89.003,89.47,87.681,87.953,1070281,0.0,0.0
1277922600000000000,NDTV,New Delhi Television Limited,112.85,115.6,110.5,111.65,381691,0.0,0.0
1277922600000000000,ACC,ACC Limited,684.393,692.529,683.242,687.846,177384,0.0,0.0
1277922600000000000,ADANIENT,Adani Enterprises Limited,67.979,68.556,67.693,68.112,624648,0.0,0.0
1277922600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,137.733,138.106,135.306,136.174,1085640,0.0,0.0
1278009000000000000,NDTV,New Delhi Television Limited,112.75,113.35,110.7,111.45,109903,0.0,0.0
1278009000000000000,ACC,ACC Limited,687.846,688.957,681.258,685.028,165826,0.0,0.0
1278009000000000000,ADANIENT,Adani Enterprises Limited,67.877,69.019,67.37,68.176,1429254,0.0,0.0
1278009000000000000,ADANIPOWER,Adani Power Limited,126.0,127.3,125.1,125.25,237605,0.0,0.0
1278009000000000000,AMBUJACEM,Ambuja Cements Limited,94.916,94.916,87.058,87.719,1094090,0.0,0.0
1278009000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,136.24,137.117,132.694,133.431,436715,0.0,0.0
1278268200000000000,NDTV,New Delhi Television Limited,111.5,111.5,108.15,108.65,107494,0.0,0.0
1278268200000000000,AMBUJACEM,Ambuja Cements Limited,87.175,88.692,87.175,88.459,198597,0.0,0.0
1278268200000000000,ACC,ACC Limited,681.02,689.711,678.758,684.909,98894,0.0,0.0
1278268200000000000,ADANIENT,Adani Enterprises Limited,68.512,68.512,67.567,68.036,1222932,0.0,0.0
1278268200000000000,ADANIPOWER,Adani Power Limited,125.0,129.75,125.0,126.4,1665496,0.0,0.0
1278268200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,132.88,137.518,132.507,136.809,852870,0.0,0.0
1278354600000000000,ADANIENT,Adani Enterprises Limited,67.687,68.728,67.142,67.579,2964552,0.0,0.0
1278354600000000000,AMBUJACEM,Ambuja Cements Limited,87.447,89.509,87.447,88.186,1330407,0.0,0.0
1278354600000000000,ADANIPOWER,Adani Power Limited,126.0,127.5,125.1,125.5,273891,0.0,0.0
1278354600000000000,NDTV,New Delhi Television Limited,109.45,111.95,108.2,110.3,111409,0.0,0.0
1278354600000000000,ACC,ACC Limited,684.076,688.56,677.448,679.313,143382,0.0,0.0
1278354600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,135.866,137.079,133.664,134.495,579100,0.0,0.0
1278441000000000000,ACC,ACC Limited,679.035,682.607,675.067,677.845,135427,0.0,0.0
1278441000000000000,ADANIPOWER,Adani Power Limited,125.4,126.6,123.7,124.05,202704,0.0,0.0
1278441000000000000,AMBUJACEM,Ambuja Cements Limited,88.108,88.653,86.864,87.525,467949,0.0,0.0
1278441000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,134.56,136.986,134.56,135.474,560780,0.0,0.0
1278441000000000000,NDTV,New Delhi Television Limited,111.0,111.0,107.8,108.4,68707,0.0,0.0
1278441000000000000,ADANIENT,Adani Enterprises Limited,67.275,68.042,67.186,67.389,410732,0.0,0.0
1278527400000000000,ADANIENT,Adani Enterprises Limited,68.125,68.594,67.319,67.877,3229599,0.0,0.0
1278527400000000000,ACC,ACC Limited,679.035,687.29,663.716,668.915,348781,0.0,0.0
1278527400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,136.967,137.117,133.291,135.036,650695,0.0,0.0
1278527400000000000,NDTV,New Delhi Television Limited,109.9,111.8,106.2,106.9,130609,0.0,0.0
1278527400000000000,ADANIPOWER,Adani Power Limited,125.8,126.5,124.5,125.4,418229,0.0,0.0
1278527400000000000,AMBUJACEM,Ambuja Cements Limited,87.875,88.653,87.642,87.836,1574981,0.0,0.0
1278613800000000000,AMBUJACEM,Ambuja Cements Limited,87.914,88.303,86.28,86.591,768120,0.0,0.0
1278613800000000000,NDTV,New Delhi Television Limited,105.6,109.0,105.6,107.25,88867,0.0,0.0
1278613800000000000,ADANIPOWER,Adani Power Limited,125.7,128.75,124.9,127.75,829687,0.0,0.0
1278613800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,135.045,137.126,134.187,135.129,621160,0.0,0.0
1278613800000000000,ADANIENT,Adani Enterprises Limited,68.131,68.486,67.116,67.643,1311511,0.0,0.0
1278613800000000000,ACC,ACC Limited,673.082,674.194,659.589,660.859,303559,0.0,0.0
1278873000000000000,ADANIPOWER,Adani Power Limited,128.65,128.65,124.15,124.9,444456,0.0,0.0
1278873000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,136.613,139.767,135.306,138.516,1599720,0.0,0.0
1278873000000000000,ACC,ACC Limited,662.764,668.32,653.319,655.541,406882,0.0,0.0
1278873000000000000,NDTV,New Delhi Television Limited,108.45,108.65,106.5,106.95,56649,0.0,0.0
1278873000000000000,ADANIENT,Adani Enterprises Limited,67.992,68.258,67.395,67.668,1038238,0.0,0.0
1278873000000000000,AMBUJACEM,Ambuja Cements Limited,87.369,87.642,85.619,86.241,993198,0.0,0.0
1278959400000000000,ADANIPOWER,Adani Power Limited,125.4,125.4,122.8,123.15,657833,0.0,0.0
1278959400000000000,ACC,ACC Limited,657.208,658.676,649.271,650.699,311779,0.0,0.0
1278959400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,139.86,142.202,139.244,141.614,2638055,0.0,0.0
1278959400000000000,ADANIENT,Adani Enterprises Limited,67.63,68.239,67.256,67.681,1179239,0.0,0.0
1278959400000000000,AMBUJACEM,Ambuja Cements Limited,86.669,86.669,85.58,86.086,2921279,0.0,0.0
1278959400000000000,NDTV,New Delhi Television Limited,107.0,108.4,106.0,107.7,88106,0.0,0.0
1279045800000000000,AMBUJACEM,Ambuja Cements Limited,87.097,88.264,85.269,85.619,1973187,0.0,0.0
1279045800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,142.034,142.753,138.89,139.897,1898990,0.0,0.0
1279045800000000000,ADANIPOWER,Adani Power Limited,124.4,126.95,123.35,126.55,861264,0.0,0.0
1279045800000000000,NDTV,New Delhi Television Limited,108.45,109.8,106.5,107.6,148455,0.0,0.0
1279045800000000000,ACC,ACC Limited,654.827,660.899,636.571,639.309,683189,0.0,0.0
1279045800000000000,ADANIENT,Adani Enterprises Limited,68.277,70.821,67.763,68.226,12107742,0.0,0.0
1279132200000000000,AMBUJACEM,Ambuja Cements Limited,85.619,86.28,85.269,85.736,833082,0.0,0.0
1279132200000000000,ACC,ACC Limited,639.309,649.667,635.142,642.484,916735,0.0,0.0
1279132200000000000,ADANIPOWER,Adani Power Limited,126.9,128.0,125.7,126.75,275800,0.0,0.0
1279132200000000000,ADANIENT,Adani Enterprises Limited,68.512,69.114,68.138,68.398,4751471,0.0,0.0
1279132200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,134.634,141.008,134.187,139.366,597610,0.0,0.0
1279132200000000000,NDTV,New Delhi Television Limited,107.95,109.4,106.15,106.75,69726,0.0,0.0
1279218600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,139.972,141.792,139.972,140.868,9466055,0.0,0.0
1279218600000000000,ADANIPOWER,Adani Power Limited,126.75,127.2,125.8,126.35,191926,0.0,0.0
1279218600000000000,AMBUJACEM,Ambuja Cements Limited,85.735,86.319,83.985,84.685,1044806,0.0,0.0
1279218600000000000,ACC,ACC Limited,641.333,651.652,641.333,646.175,673268,0.0,0.0
1279218600000000000,ADANIENT,Adani Enterprises Limited,68.271,69.768,68.264,68.753,6056177,0.0,0.0
1279218600000000000,NDTV,New Delhi Television Limited,107.45,108.75,106.1,106.85,52119,0.0,0.0
1279477800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,139.972,142.93,138.479,139.44,1007550,0.0,0.0
1279477800000000000,AMBUJACEM,Ambuja Cements Limited,84.685,85.813,83.635,83.907,809290,0.0,0.0
1279477800000000000,ADANIENT,Adani Enterprises Limited,68.277,69.704,68.277,69.14,2499441,0.0,0.0
1279477800000000000,ADANIPOWER,Adani Power Limited,126.35,126.4,124.9,125.6,425900,0.0,0.0
1279477800000000000,ACC,ACC Limited,646.89,646.89,640.937,644.35,212842,0.0,0.0
1279477800000000000,NDTV,New Delhi Television Limited,106.1,107.3,105.45,105.9,58289,0.0,0.0
1279564200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,139.785,141.409,135.801,136.631,990480,0.0,0.0
1279564200000000000,ADANIPOWER,Adani Power Limited,125.7,127.5,124.8,125.25,496861,0.0,0.0
1279564200000000000,ACC,ACC Limited,647.683,649.826,638.952,642.921,180505,0.0,0.0
1279564200000000000,ADANIENT,Adani Enterprises Limited,69.743,69.895,68.518,68.994,2677128,0.0,0.0
1279564200000000000,AMBUJACEM,Ambuja Cements Limited,83.907,85.813,83.674,83.985,922292,0.0,0.0
1279564200000000000,NDTV,New Delhi Television Limited,106.6,107.6,105.0,105.25,46470,0.0,0.0
1279650600000000000,ADANIENT,Adani Enterprises Limited,69.768,70.136,68.88,69.692,7024593,0.0,0.0
1279650600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,137.733,138.292,136.137,136.37,1026685,0.0,0.0
1279650600000000000,ADANIPOWER,Adani Power Limited,126.0,127.1,125.0,126.3,534686,0.0,0.0
1279650600000000000,NDTV,New Delhi Television Limited,105.8,107.0,105.0,105.35,42817,0.0,0.0
1279650600000000000,AMBUJACEM,Ambuja Cements Limited,84.724,87.914,84.413,87.408,1920680,0.0,0.0
1279650600000000000,ACC,ACC Limited,644.508,656.732,643.794,654.668,382292,0.0,0.0
1279737000000000000,AMBUJACEM,Ambuja Cements Limited,88.692,90.17,87.914,89.47,5635235,0.0,0.0
1279737000000000000,ADANIPOWER,Adani Power Limited,126.8,129.35,126.35,127.3,924276,0.0,0.0
1279737000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,136.239,137.303,133.851,135.409,1634170,0.0,0.0
1279737000000000000,NDTV,New Delhi Television Limited,105.7,110.5,105.0,108.7,301766,0.0,0.0
1279737000000000000,ADANIENT,Adani Enterprises Limited,69.54,71.227,69.533,70.91,10791455,0.0,0.0
1279737000000000000,ACC,ACC Limited,657.605,660.383,642.167,647.802,713994,0.0,0.0
1279823400000000000,AMBUJACEM,Ambuja Cements Limited,89.626,89.859,88.225,89.47,1673843,0.0,0.0
1279823400000000000,NDTV,New Delhi Television Limited,109.5,109.9,106.0,106.4,76837,0.0,0.0
1279823400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,135.586,137.145,134.98,135.474,705565,0.0,0.0
1279823400000000000,ADANIENT,Adani Enterprises Limited,71.658,71.677,69.603,70.586,9963095,0.0,0.0
1279823400000000000,ADANIPOWER,Adani Power Limited,129.5,133.9,127.1,127.75,2106826,0.0,0.0
1279823400000000000,ACC,ACC Limited,648.159,655.184,641.492,650.818,780140,0.0,0.0
1280082600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,135.792,136.613,134.56,135.605,735920,0.0,0.0
1280082600000000000,AMBUJACEM,Ambuja Cements Limited,90.209,91.104,89.081,90.52,2407058,0.0,0.0
1280082600000000000,ACC,ACC Limited,634.984,660.978,634.984,654.073,258082,0.0,0.0
1280082600000000000,ADANIPOWER,Adani Power Limited,128.0,129.7,127.9,128.15,469302,0.0,0.0
1280082600000000000,ADANIENT,Adani Enterprises Limited,71.29,72.572,70.669,72.185,6259250,0.0,0.0
1280082600000000000,NDTV,New Delhi Television Limited,106.7,107.85,104.0,105.0,45598,0.0,0.0
1280169000000000000,ACC,ACC Limited,655.621,674.591,650.858,673.44,637385,0.0,0.0
1280169000000000000,ADANIENT,Adani Enterprises Limited,71.049,75.49,71.049,74.45,8334761,0.0,0.0
1280169000000000000,ADANIPOWER,Adani Power Limited,128.15,129.35,127.4,128.95,632450,0.0,0.0
1280169000000000000,AMBUJACEM,Ambuja Cements Limited,90.637,93.204,90.131,92.115,3480674,0.0,0.0
1280169000000000000,NDTV,New Delhi Television Limited,105.75,106.4,104.2,104.55,38192,0.0,0.0
1280169000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,136.239,136.613,134.653,135.381,305390,0.0,0.0
1280255400000000000,NDTV,New Delhi Television Limited,105.25,107.4,104.2,104.95,117176,0.0,0.0
1280255400000000000,ACC,ACC Limited,678.701,681.472,673.078,675.207,283940,10.0,0.0
1280255400000000000,ADANIPOWER,Adani Power Limited,129.0,129.9,127.4,127.7,393480,0.0,0.0
1280255400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,136.426,136.426,134.467,135.222,300120,0.0,0.0
1280255400000000000,ADANIENT,Adani Enterprises Limited,74.576,77.063,74.291,75.033,11066992,0.0,0.0
1280255400000000000,AMBUJACEM,Ambuja Cements Limited,92.504,93.516,91.026,91.493,2573450,0.0,0.0
1280341800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,134.187,135.68,134.0,134.607,585590,0.0,0.0
1280341800000000000,NDTV,New Delhi Television Limited,105.1,106.0,103.55,104.2,41001,0.0,0.0
1280341800000000000,ACC,ACC Limited,649.143,678.299,649.143,675.408,228579,0.0,0.0
1280341800000000000,ADANIENT,Adani Enterprises Limited,75.109,75.756,73.27,73.904,4749494,0.0,0.0
1280341800000000000,AMBUJACEM,Ambuja Cements Limited,91.726,94.916,89.664,93.593,2844151,0.0,0.0
1280341800000000000,ADANIPOWER,Adani Power Limited,127.1,128.5,126.5,127.5,408548,0.0,0.0
1280428200000000000,ADANIPOWER,Adani Power Limited,127.8,129.45,126.55,127.3,908018,0.0,0.0
1280428200000000000,ACC,ACC Limited,677.094,682.315,664.323,667.456,277471,0.0,0.0
1280428200000000000,NDTV,New Delhi Television Limited,104.25,107.7,102.65,104.1,172133,0.0,0.0
1280428200000000000,AMBUJACEM,Ambuja Cements Limited,93.36,93.36,91.065,91.648,1566981,0.0,0.0
1280428200000000000,ADANIENT,Adani Enterprises Limited,74.278,74.716,73.016,74.075,4927690,0.0,0.0
1280428200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,135.717,137.845,134.112,135.148,707970,0.0,0.0
1280687400000000000,AMBUJACEM,Ambuja Cements Limited,91.804,92.426,91.22,91.882,1241011,0.0,0.0
1280687400000000000,ADANIPOWER,Adani Power Limited,128.9,135.45,128.1,134.7,3322084,0.0,0.0
1280687400000000000,NDTV,New Delhi Television Limited,104.95,106.4,104.0,104.95,60192,0.0,0.0
1280687400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,136.986,138.852,135.614,137.789,1302000,0.0,0.0
1280687400000000000,ADANIENT,Adani Enterprises Limited,74.094,79.283,73.796,77.368,16863898,0.0,0.0
1280687400000000000,ACC,ACC Limited,670.669,674.323,666.171,670.147,86144,0.0,0.0
1280773800000000000,ADANIENT,Adani Enterprises Limited,78.027,80.565,77.659,79.036,37479868,0.0,0.0
1280773800000000000,ACC,ACC Limited,670.709,672.717,658.821,666.171,256783,0.0,0.0
1280773800000000000,NDTV,New Delhi Television Limited,105.7,106.75,104.7,105.4,112393,0.0,0.0
1280773800000000000,ADANIPOWER,Adani Power Limited,135.9,136.55,133.4,134.3,4209628,0.0,0.0
1280773800000000000,AMBUJACEM,Ambuja Cements Limited,91.882,91.882,90.092,91.22,1218257,0.0,0.0
1280773800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,139.254,140.252,138.479,138.815,807660,0.0,0.0
1280860200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,139.767,142.585,139.412,140.784,2590470,0.0,0.0
1280860200000000000,ADANIENT,Adani Enterprises Limited,79.563,79.924,77.279,77.704,14049526,0.0,0.0
1280860200000000000,NDTV,New Delhi Television Limited,100.0,105.85,98.2,103.2,161878,0.0,0.0
1280860200000000000,ACC,ACC Limited,664.645,664.645,655.006,659.062,265010,0.0,0.0
1280860200000000000,AMBUJACEM,Ambuja Cements Limited,90.404,92.504,89.47,91.22,2038667,0.0,0.0
1280860200000000000,ADANIPOWER,Adani Power Limited,135.4,137.65,134.2,135.9,3394718,0.0,0.0
1280946600000000000,ADANIENT,Adani Enterprises Limited,78.408,78.433,76.885,77.342,6858630,0.0,0.0
1280946600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,140.905,145.571,140.784,144.283,3532135,0.0,0.0
1280946600000000000,AMBUJACEM,Ambuja Cements Limited,91.889,92.596,89.019,89.845,971884,1.2,0.0
1280946600000000000,ACC,ACC Limited,659.022,662.155,652.195,654.605,179966,0.0,0.0
1280946600000000000,NDTV,New Delhi Television Limited,105.0,105.0,102.2,102.65,78485,0.0,0.0
1280946600000000000,ADANIPOWER,Adani Power Limited,136.8,137.5,134.45,134.9,1324903,0.0,0.0
1281033000000000000,NDTV,New Delhi Television Limited,102.95,106.4,102.5,103.45,259604,0.0,0.0
1281033000000000000,ACC,ACC Limited,652.998,666.613,652.195,664.926,183621,0.0,0.0
1281033000000000000,ADANIENT,Adani Enterprises Limited,77.025,78.915,76.505,77.685,3379349,0.0,0.0
1281033000000000000,AMBUJACEM,Ambuja Cements Limited,89.609,90.552,88.823,90.356,773904,0.0,0.0
1281033000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,144.638,147.381,144.265,146.495,1931170,0.0,0.0
1281033000000000000,ADANIPOWER,Adani Power Limited,135.2,136.4,132.25,134.8,888324,0.0,0.0
1281292200000000000,ACC,ACC Limited,664.243,679.424,661.432,678.379,286613,0.0,0.0
1281292200000000000,ADANIENT,Adani Enterprises Limited,77.907,78.281,76.492,77.228,5188430,0.0,0.0
1281292200000000000,ADANIPOWER,Adani Power Limited,135.0,137.0,135.0,136.6,825731,0.0,0.0
1281292200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,147.72,149.094,146.785,148.0,1601000,0.3,0.0
1281292200000000000,NDTV,New Delhi Television Limited,103.9,105.3,103.1,103.55,68537,0.0,0.0
1281292200000000000,AMBUJACEM,Ambuja Cements Limited,89.963,94.954,89.452,94.129,1184076,0.0,0.0
1281378600000000000,ADANIPOWER,Adani Power Limited,136.6,141.8,136.05,140.75,2277328,0.0,0.0
1281378600000000000,NDTV,New Delhi Television Limited,103.95,104.8,102.2,102.65,60409,0.0,0.0
1281378600000000000,ACC,ACC Limited,679.504,686.733,674.845,680.628,260035,0.0,0.0
1281378600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,147.776,154.105,147.776,152.75,3124625,0.0,0.0
1281378600000000000,ADANIENT,Adani Enterprises Limited,77.723,79.905,77.076,78.275,8850037,0.0,0.0
1281378600000000000,AMBUJACEM,Ambuja Cements Limited,94.325,94.915,92.989,94.089,2129062,0.0,0.0
1281465000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,152.955,153.703,148.094,149.159,1420705,0.0,0.0
1281465000000000000,ADANIENT,Adani Enterprises Limited,78.782,79.011,77.247,77.742,3367155,0.0,0.0
1281465000000000000,NDTV,New Delhi Television Limited,103.35,104.45,102.7,103.05,75154,0.0,0.0
1281465000000000000,ACC,ACC Limited,681.11,681.11,674.845,676.572,165755,0.0,0.0
1281465000000000000,AMBUJACEM,Ambuja Cements Limited,94.089,95.897,93.146,94.758,1547827,0.0,0.0
1281465000000000000,ADANIPOWER,Adani Power Limited,141.0,144.6,140.1,141.1,2725127,0.0,0.0
1281551400000000000,NDTV,New Delhi Television Limited,102.6,103.7,102.2,103.05,54500,0.0,0.0
1281551400000000000,ADANIENT,Adani Enterprises Limited,78.226,78.579,76.071,76.918,8109851,1.0,0.0
1281551400000000000,AMBUJACEM,Ambuja Cements Limited,94.758,94.758,91.181,92.242,811984,0.0,0.0
1281551400000000000,ADANIPOWER,Adani Power Limited,140.2,143.15,140.15,141.4,1420502,0.0,0.0
1281551400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,147.813,150.749,145.102,149.262,1629590,0.0,0.0
1281551400000000000,ACC,ACC Limited,666.653,679.504,666.653,674.524,116042,0.0,0.0
1281637800000000000,NDTV,New Delhi Television Limited,103.8,119.9,103.0,103.6,99674,0.0,0.0
1281637800000000000,ADANIENT,Adani Enterprises Limited,77.456,84.824,77.328,80.361,18684592,0.0,0.0
1281637800000000000,AMBUJACEM,Ambuja Cements Limited,92.046,92.871,91.181,91.692,1048042,0.0,0.0
1281637800000000000,ADANIPOWER,Adani Power Limited,141.4,142.0,138.3,140.0,1915341,0.0,0.0
1281637800000000000,ACC,ACC Limited,674.685,688.339,669.142,677.897,348915,0.0,0.0
1281637800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,149.215,155.18,147.944,149.187,2923400,0.0,0.0
1281897000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,150.711,150.842,146.785,148.402,878645,0.0,0.0
1281897000000000000,ACC,ACC Limited,681.11,686.411,666.894,669.665,209170,0.0,0.0
1281897000000000000,NDTV,New Delhi Television Limited,103.0,107.1,103.0,106.6,274765,0.0,0.0
1281897000000000000,AMBUJACEM,Ambuja Cements Limited,91.731,91.967,89.334,89.53,692868,0.0,0.0
1281897000000000000,ADANIPOWER,Adani Power Limited,140.9,141.1,137.6,137.9,754411,0.0,0.0
1281897000000000000,ADANIENT,Adani Enterprises Limited,80.662,82.419,79.38,80.252,16970582,0.0,0.0
1281983400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,149.028,149.963,146.822,147.813,5088005,0.0,0.0
1281983400000000000,AMBUJACEM,Ambuja Cements Limited,89.53,91.967,89.334,89.923,780155,0.0,0.0
1281983400000000000,ADANIPOWER,Adani Power Limited,138.2,139.2,137.0,137.45,601788,0.0,0.0
1281983400000000000,ADANIENT,Adani Enterprises Limited,80.727,81.65,79.765,80.579,4266016,0.0,0.0
1281983400000000000,ACC,ACC Limited,669.866,679.825,669.866,672.516,254276,0.0,0.0
1281983400000000000,NDTV,New Delhi Television Limited,107.6,127.95,106.95,126.0,6966128,0.0,0.0
1282069800000000000,AMBUJACEM,Ambuja Cements Limited,90.081,91.024,89.373,90.199,1554833,0.0,0.0
1282069800000000000,ACC,ACC Limited,671.753,677.897,671.472,674.765,133796,0.0,0.0
1282069800000000000,NDTV,New Delhi Television Limited,127.55,130.3,118.5,119.85,1663905,0.0,0.0
1282069800000000000,ADANIENT,Adani Enterprises Limited,81.047,82.971,80.791,82.086,4258533,0.0,0.0
1282069800000000000,ADANIPOWER,Adani Power Limited,137.6,139.9,136.25,139.15,821433,0.0,0.0
1282069800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,147.907,148.598,146.644,147.364,1197090,0.0,0.0
1282156200000000000,NDTV,New Delhi Television Limited,120.0,125.3,118.0,119.5,785178,0.0,0.0
1282156200000000000,ACC,ACC Limited,679.504,710.668,676.291,709.503,779603,0.0,0.0
1282156200000000000,AMBUJACEM,Ambuja Cements Limited,90.985,100.378,90.238,97.823,3732103,0.0,0.0
1282156200000000000,ADANIENT,Adani Enterprises Limited,82.124,82.958,81.304,82.022,7173691,0.0,0.0
1282156200000000000,ADANIPOWER,Adani Power Limited,139.5,140.65,137.05,140.1,1514552,0.0,0.0
1282156200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,148.514,151.646,146.972,149.43,2024180,0.0,0.0
1282242600000000000,ACC,ACC Limited,708.419,713.559,693.198,699.624,700573,0.0,0.0
1282242600000000000,ADANIPOWER,Adani Power Limited,139.6,141.35,139.55,139.85,1913372,0.0,0.0
1282242600000000000,AMBUJACEM,Ambuja Cements Limited,99.395,100.928,94.129,95.858,3732826,0.0,0.0
1282242600000000000,NDTV,New Delhi Television Limited,116.05,119.25,115.2,116.4,248724,0.0,0.0
1282242600000000000,ADANIENT,Adani Enterprises Limited,81.688,82.842,81.086,82.573,26377729,0.0,0.0
1282242600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,149.945,150.524,148.86,149.935,3075255,0.0,0.0
1282501800000000000,ADANIPOWER,Adani Power Limited,140.0,143.7,138.0,139.95,2662339,0.0,0.0
1282501800000000000,ADANIENT,Adani Enterprises Limited,82.714,84.766,82.33,83.862,3479548,0.0,0.0
1282501800000000000,NDTV,New Delhi Television Limited,116.75,117.8,114.9,115.1,153858,0.0,0.0
1282501800000000000,ACC,ACC Limited,699.624,708.419,697.415,702.636,221455,0.0,0.0
1282501800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,149.963,155.012,149.963,152.394,1554090,0.0,0.0
1282501800000000000,AMBUJACEM,Ambuja Cements Limited,96.605,98.177,95.544,95.819,1848637,0.0,0.0
1282588200000000000,ADANIENT,Adani Enterprises Limited,84.869,86.433,83.355,85.747,4917440,0.0,0.0
1282588200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,152.768,154.264,149.047,149.346,1806540,0.0,0.0
1282588200000000000,ADANIPOWER,Adani Power Limited,141.0,142.05,138.3,139.3,1394181,0.0,0.0
1282588200000000000,NDTV,New Delhi Television Limited,115.2,116.4,112.5,113.05,211889,0.0,0.0
1282588200000000000,AMBUJACEM,Ambuja Cements Limited,95.426,96.526,94.325,95.151,1180719,0.0,0.0
1282588200000000000,ACC,ACC Limited,702.636,706.853,691.19,695.407,316699,0.0,0.0
1282674600000000000,ADANIPOWER,Adani Power Limited,140.3,140.7,136.0,137.15,1311215,0.0,0.0
1282674600000000000,AMBUJACEM,Ambuja Cements Limited,94.325,97.666,93.775,95.386,2573648,0.0,0.0
1282674600000000000,ADANIENT,Adani Enterprises Limited,86.305,86.536,82.548,83.439,9641425,0.0,0.0
1282674600000000000,ACC,ACC Limited,694.765,705.206,691.19,697.897,230831,0.0,0.0
1282674600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,149.178,150.711,147.336,148.776,1160570,0.0,0.0
1282674600000000000,NDTV,New Delhi Television Limited,110.6,114.5,110.6,111.0,165009,0.0,0.0
1282761000000000000,ADANIPOWER,Adani Power Limited,138.35,139.25,136.5,137.05,1493848,0.0,0.0
1282761000000000000,ADANIENT,Adani Enterprises Limited,84.458,84.535,80.457,80.983,20995836,0.0,0.0
1282761000000000000,NDTV,New Delhi Television Limited,110.9,116.9,109.1,112.7,710301,0.0,0.0
1282761000000000000,AMBUJACEM,Ambuja Cements Limited,95.504,97.43,92.832,95.976,4627679,0.0,0.0
1282761000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,149.589,150.15,148.103,148.458,2303185,0.0,0.0
1282761000000000000,ACC,ACC Limited,693.158,701.552,689.584,697.335,386812,0.0,0.0
1282847400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,149.028,149.533,141.839,143.681,1447020,0.0,0.0
1282847400000000000,ACC,ACC Limited,692.395,706.009,689.142,700.467,306091,0.0,0.0
1282847400000000000,ADANIENT,Adani Enterprises Limited,80.989,81.676,79.252,79.508,2700191,0.0,0.0
1282847400000000000,AMBUJACEM,Ambuja Cements Limited,95.976,96.29,93.618,94.758,735208,0.0,0.0
1282847400000000000,ADANIPOWER,Adani Power Limited,137.1,138.55,134.8,135.5,1366306,0.0,0.0
1282847400000000000,NDTV,New Delhi Television Limited,112.5,119.95,111.8,113.25,1112703,0.0,0.0
1283106600000000000,AMBUJACEM,Ambuja Cements Limited,95.308,96.998,94.758,96.172,893822,0.0,0.0
1283106600000000000,ADANIPOWER,Adani Power Limited,137.4,137.6,134.7,136.05,1130702,0.0,0.0
1283106600000000000,ACC,ACC Limited,703.6,710.186,699.664,703.238,483071,0.0,0.0
1283106600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,145.812,151.459,142.129,143.082,1048150,0.0,0.0
1283106600000000000,ADANIENT,Adani Enterprises Limited,80.149,81.509,80.149,80.425,1976440,0.0,0.0
1283106600000000000,NDTV,New Delhi Television Limited,115.6,115.95,111.15,112.3,167950,0.0,0.0
1283193000000000000,ADANIPOWER,Adani Power Limited,136.0,136.7,133.9,135.95,694884,0.0,0.0
1283193000000000000,ADANIENT,Adani Enterprises Limited,80.406,85.266,79.38,83.368,3097327,0.0,0.0
1283193000000000000,ACC,ACC Limited,698.339,703.6,689.343,699.062,179305,0.0,0.0
1283193000000000000,AMBUJACEM,Ambuja Cements Limited,95.504,99.356,93.657,98.688,2601282,0.0,0.0
1283193000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,142.11,144.335,140.651,143.727,1236395,0.0,0.0
1283193000000000000,NDTV,New Delhi Television Limited,111.7,113.35,108.55,109.85,146091,0.0,0.0
1283279400000000000,NDTV,New Delhi Television Limited,110.6,113.95,109.0,111.6,254451,0.0,0.0
1283279400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,143.98,146.448,143.98,145.233,657285,0.0,0.0
1283279400000000000,ADANIPOWER,Adani Power Limited,137.8,138.6,136.55,138.2,542905,0.0,0.0
1283279400000000000,ADANIENT,Adani Enterprises Limited,83.997,87.01,83.933,86.561,4903674,0.0,0.0
1283279400000000000,AMBUJACEM,Ambuja Cements Limited,99.435,99.67,96.723,97.627,992265,0.0,0.0
1283279400000000000,ACC,ACC Limited,705.969,714.202,698.781,711.11,398912,0.0,0.0
1283365800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,145.85,147.364,141.867,142.662,1504755,0.0,0.0
1283365800000000000,ADANIPOWER,Adani Power Limited,138.3,138.3,133.25,133.25,2988556,0.0,0.0
1283365800000000000,NDTV,New Delhi Television Limited,112.5,113.8,110.5,110.9,392534,0.0,0.0
1283365800000000000,ACC,ACC Limited,712.435,724.483,708.74,719.302,495355,0.0,0.0
1283365800000000000,ADANIENT,Adani Enterprises Limited,86.946,87.716,83.452,84.163,4703178,0.0,0.0
1283365800000000000,AMBUJACEM,Ambuja Cements Limited,99.042,99.317,96.88,98.649,2233239,0.0,0.0
1283452200000000000,ADANIPOWER,Adani Power Limited,133.0,136.4,133.0,134.0,2212259,0.0,0.0
1283452200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,142.895,144.354,142.549,143.054,567605,0.0,0.0
1283452200000000000,ACC,ACC Limited,721.27,725.688,717.696,720.186,215132,0.0,0.0
1283452200000000000,AMBUJACEM,Ambuja Cements Limited,98.255,99.435,97.469,99.002,1369074,0.0,0.0
1283452200000000000,NDTV,New Delhi Television Limited,111.6,115.0,111.25,113.35,584900,0.0,0.0
1283452200000000000,ADANIENT,Adani Enterprises Limited,84.638,84.638,81.996,83.336,4575447,0.0,0.0
1283711400000000000,ADANIPOWER,Adani Power Limited,134.5,136.8,134.0,136.5,2129567,0.0,0.0
1283711400000000000,NDTV,New Delhi Television Limited,113.95,115.4,112.65,113.4,149763,0.0,0.0
1283711400000000000,ADANIENT,Adani Enterprises Limited,83.484,85.664,82.875,84.92,3195686,0.0,0.0
1283711400000000000,AMBUJACEM,Ambuja Cements Limited,99.199,100.417,98.649,99.474,886256,0.0,0.0
1283711400000000000,ACC,ACC Limited,717.254,726.893,717.254,725.246,254985,0.0,0.0
1283711400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,143.625,148.468,143.625,147.495,835515,0.0,0.0
1283797800000000000,ACC,ACC Limited,726.892,779.02,723.358,772.634,2211921,0.0,0.0
1283797800000000000,ADANIENT,Adani Enterprises Limited,84.151,84.894,83.49,84.022,826611,0.0,0.0
1283797800000000000,AMBUJACEM,Ambuja Cements Limited,99.474,108.317,99.199,106.902,9718157,0.0,0.0
1283797800000000000,ADANIPOWER,Adani Power Limited,136.5,138.4,135.1,137.45,2135121,0.0,0.0
1283797800000000000,NDTV,New Delhi Television Limited,112.6,116.9,112.0,115.15,341039,0.0,0.0
1283797800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,147.72,148.757,144.915,145.326,805485,0.0,0.0
1283884200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,145.859,148.467,144.793,147.785,662285,0.0,0.0
1283884200000000000,ADANIENT,Adani Enterprises Limited,84.099,84.74,83.343,83.939,1834212,0.0,0.0
1283884200000000000,AMBUJACEM,Ambuja Cements Limited,106.116,109.103,105.369,107.845,5761294,0.0,0.0
1283884200000000000,ACC,ACC Limited,772.193,804.802,762.675,797.855,2204253,0.0,0.0
1283884200000000000,NDTV,New Delhi Television Limited,115.1,119.7,113.8,117.1,569376,0.0,0.0
1283884200000000000,ADANIPOWER,Adani Power Limited,138.5,142.4,138.0,140.45,2905793,0.0,0.0
1283970600000000000,AMBUJACEM,Ambuja Cements Limited,108.867,108.867,105.802,107.295,2253231,0.0,0.0
1283970600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,146.766,149.589,146.766,147.72,1163640,0.0,0.0
1283970600000000000,ADANIPOWER,Adani Power Limited,140.65,140.95,138.0,138.95,3084896,0.0,0.0
1283970600000000000,NDTV,New Delhi Television Limited,117.5,118.7,115.6,116.85,202228,0.0,0.0
1283970600000000000,ADANIENT,Adani Enterprises Limited,83.933,85.08,83.112,84.773,16097237,0.0,0.0
1283970600000000000,ACC,ACC Limited,795.485,795.485,779.662,787.855,584871,0.0,0.0
1284316200000000000,ADANIPOWER,Adani Power Limited,140.7,144.4,139.8,143.35,4024320,0.0,0.0
1284316200000000000,ADANIENT,Adani Enterprises Limited,85.215,90.415,85.151,89.87,5994289,0.0,0.0
1284316200000000000,AMBUJACEM,Ambuja Cements Limited,106.077,110.596,106.077,109.535,3844268,0.0,0.0
1284316200000000000,NDTV,New Delhi Television Limited,117.0,118.6,114.75,115.85,226641,0.0,0.0
1284316200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,149.589,150.319,146.598,149.72,1072490,0.0,0.0
1284316200000000000,ACC,ACC Limited,788.176,816.73,788.176,795.526,586932,0.0,0.0
1284402600000000000,ADANIENT,Adani Enterprises Limited,90.409,90.922,87.76,88.568,9566559,0.0,0.0
1284402600000000000,ADANIPOWER,Adani Power Limited,145.9,145.9,140.8,141.3,1250779,0.0,0.0
1284402600000000000,AMBUJACEM,Ambuja Cements Limited,108.12,109.81,106.981,107.452,1281916,0.0,0.0
1284402600000000000,NDTV,New Delhi Television Limited,116.5,119.85,114.55,115.2,390376,0.0,0.0
1284402600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,150.524,153.142,149.973,150.627,1298745,0.0,0.0
1284402600000000000,ACC,ACC Limited,795.967,797.574,776.409,779.14,310699,0.0,0.0
1284489000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,150.15,152.768,150.15,151.637,2191880,0.0,0.0
1284489000000000000,ACC,ACC Limited,781.429,791.148,766.249,771.389,421615,0.0,0.0
1284489000000000000,ADANIPOWER,Adani Power Limited,142.0,143.0,140.0,140.85,1235905,0.0,0.0
1284489000000000000,AMBUJACEM,Ambuja Cements Limited,106.155,109.575,106.155,108.435,1732133,0.0,0.0
1284489000000000000,NDTV,New Delhi Television Limited,116.0,116.2,113.8,114.25,131929,0.0,0.0
1284489000000000000,ADANIENT,Adani Enterprises Limited,88.485,89.639,87.459,89.107,4111295,0.0,0.0
1284575400000000000,ADANIPOWER,Adani Power Limited,140.1,141.0,139.05,139.85,807323,0.0,0.0
1284575400000000000,NDTV,New Delhi Television Limited,113.8,115.2,112.15,112.55,114453,0.0,0.0
1284575400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,151.188,152.189,146.224,147.28,522655,0.0,0.0
1284575400000000000,ACC,ACC Limited,770.787,782.996,763.036,775.646,376116,0.0,0.0
1284575400000000000,ADANIENT,Adani Enterprises Limited,88.485,88.966,87.023,87.292,3570854,0.0,0.0
1284575400000000000,AMBUJACEM,Ambuja Cements Limited,106.116,108.002,106.116,107.138,1538054,0.0,0.0
1284661800000000000,ADANIPOWER,Adani Power Limited,140.1,140.4,137.65,138.4,1810265,0.0,0.0
1284661800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,148.094,156.022,148.094,154.292,2022965,0.0,0.0
1284661800000000000,ADANIENT,Adani Enterprises Limited,87.837,89.511,87.408,88.703,2401669,0.0,0.0
1284661800000000000,NDTV,New Delhi Television Limited,112.2,115.8,112.2,114.2,223643,0.0,0.0
1284661800000000000,ACC,ACC Limited,777.976,805.606,777.976,801.469,960077,0.0,0.0
1284661800000000000,AMBUJACEM,Ambuja Cements Limited,106.195,113.426,106.195,112.051,4072555,0.0,0.0
1284921000000000000,NDTV,New Delhi Television Limited,114.6,115.75,113.25,113.75,114283,0.0,0.0
1284921000000000000,ACC,ACC Limited,800.786,823.999,800.786,820.143,1024187,0.0,0.0
1284921000000000000,AMBUJACEM,Ambuja Cements Limited,112.404,116.295,111.618,114.33,3220061,0.0,0.0
1284921000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,154.825,160.322,154.825,158.584,2171195,0.0,0.0
1284921000000000000,ADANIENT,Adani Enterprises Limited,83.355,88.998,79.367,88.414,3515986,0.0,0.0
1284921000000000000,ADANIPOWER,Adani Power Limited,139.9,141.9,138.0,139.25,1326116,0.0,0.0
1285007400000000000,ACC,ACC Limited,819.26,827.292,810.505,816.449,441703,0.0,0.0
1285007400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,158.752,160.154,156.134,157.705,1821570,0.0,0.0
1285007400000000000,AMBUJACEM,Ambuja Cements Limited,114.684,117.278,112.011,115.234,3531254,0.0,0.0
1285007400000000000,NDTV,New Delhi Television Limited,114.95,118.5,113.75,114.55,354846,0.0,0.0
1285007400000000000,ADANIENT,Adani Enterprises Limited,88.549,91.14,86.433,87.812,24182942,0.0,0.0
1285007400000000000,ADANIPOWER,Adani Power Limited,140.25,140.9,137.8,138.55,660982,0.0,0.0
1285093800000000000,AMBUJACEM,Ambuja Cements Limited,114.762,117.121,113.819,115.941,2701672,0.0,0.0
1285093800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,158.303,158.957,155.386,156.508,1029390,0.0,0.0
1285093800000000000,ACC,ACC Limited,816.85,826.208,802.393,808.015,428276,0.0,0.0
1285093800000000000,NDTV,New Delhi Television Limited,114.9,117.4,111.15,112.35,239838,0.0,0.0
1285093800000000000,ADANIENT,Adani Enterprises Limited,88.229,88.389,86.946,87.183,2203404,0.0,0.0
1285093800000000000,ADANIPOWER,Adani Power Limited,138.55,139.4,136.2,137.6,367860,0.0,0.0
1285180200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,159.453,159.453,152.628,154.825,854754,0.0,5.0
1285180200000000000,ACC,ACC Limited,810.425,820.063,804.2,807.373,238085,0.0,0.0
1285180200000000000,AMBUJACEM,Ambuja Cements Limited,115.942,116.924,114.016,114.605,1258086,0.0,0.0
1285180200000000000,ADANIENT,Adani Enterprises Limited,87.805,88.087,86.568,87.119,1475810,0.0,0.0
1285180200000000000,NDTV,New Delhi Television Limited,113.2,113.95,112.0,112.4,97176,0.0,0.0
1285180200000000000,ADANIPOWER,Adani Power Limited,139.6,139.6,136.25,136.95,376664,0.0,0.0
1285266600000000000,ADANIPOWER,Adani Power Limited,136.3,137.45,135.1,136.0,805642,0.0,0.0
1285266600000000000,AMBUJACEM,Ambuja Cements Limited,115.116,115.548,112.522,114.841,2666268,0.0,0.0
1285266600000000000,ADANIENT,Adani Enterprises Limited,86.433,87.331,85.26,86.016,4252851,0.0,0.0
1285266600000000000,NDTV,New Delhi Television Limited,113.4,113.4,111.5,112.1,119740,0.0,0.0
1285266600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,155.853,156.04,148.561,152.254,1196835,0.0,0.0
1285266600000000000,ACC,ACC Limited,809.782,819.26,807.533,814.923,226618,0.0,0.0
1285525800000000000,ACC,ACC Limited,815.485,829.3,808.899,813.397,275974,0.0,0.0
1285525800000000000,AMBUJACEM,Ambuja Cements Limited,115.548,118.182,113.033,114.173,2122216,0.0,0.0
1285525800000000000,NDTV,New Delhi Television Limited,113.0,113.4,111.65,112.0,124464,0.0,0.0
1285525800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,153.329,157.536,153.002,156.04,1081969,0.0,0.0
1285525800000000000,ADANIENT,Adani Enterprises Limited,86.581,87.773,85.741,86.016,4485857,0.0,0.0
1285525800000000000,ADANIPOWER,Adani Power Limited,136.8,137.9,135.1,136.0,1152288,0.0,0.0
1285612200000000000,ADANIENT,Adani Enterprises Limited,86.792,86.991,85.343,85.523,2904327,0.0,0.0
1285612200000000000,NDTV,New Delhi Television Limited,112.05,112.4,110.0,110.7,136547,0.0,0.0
1285612200000000000,ADANIPOWER,Adani Power Limited,137.0,137.0,134.5,135.0,819072,0.0,0.0
1285612200000000000,AMBUJACEM,Ambuja Cements Limited,114.684,116.099,113.701,114.762,1665657,0.0,0.0
1285612200000000000,ACC,ACC Limited,811.228,825.645,809.863,820.304,258912,0.0,0.0
1285612200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,156.975,161.229,154.872,159.687,1476778,0.0,0.0
1285698600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,160.809,162.024,156.648,157.349,1227360,0.0,0.0
1285698600000000000,ADANIENT,Adani Enterprises Limited,85.606,86.69,85.471,86.331,2313755,0.0,0.0
1285698600000000000,ACC,ACC Limited,826.529,833.677,806.007,807.332,437664,0.0,0.0
1285698600000000000,NDTV,New Delhi Television Limited,111.15,111.95,107.8,108.15,111942,0.0,0.0
1285698600000000000,ADANIPOWER,Adani Power Limited,135.9,135.9,134.3,135.05,540471,0.0,0.0
1285698600000000000,AMBUJACEM,Ambuja Cements Limited,115.549,116.531,114.684,115.666,1404962,0.0,0.0
1285785000000000000,ACC,ACC Limited,807.212,815.083,788.819,795.044,490885,0.0,0.0
1285785000000000000,NDTV,New Delhi Television Limited,109.0,110.85,107.0,108.05,131444,0.0,0.0
1285785000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,158.939,158.939,151.693,156.742,1931069,0.0,0.0
1285785000000000000,ADANIENT,Adani Enterprises Limited,86.626,87.068,84.215,84.997,20540543,0.0,0.0
1285785000000000000,ADANIPOWER,Adani Power Limited,134.95,135.0,133.15,134.0,654603,0.0,0.0
1285785000000000000,AMBUJACEM,Ambuja Cements Limited,115.47,115.548,109.181,110.518,2407808,0.0,0.0
1285871400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,156.788,158.939,154.825,156.181,727077,0.0,0.0
1285871400000000000,ADANIPOWER,Adani Power Limited,135.4,135.4,133.35,134.4,1349475,0.0,0.0
1285871400000000000,NDTV,New Delhi Television Limited,109.45,111.0,108.5,109.9,136122,0.0,0.0
1285871400000000000,ACC,ACC Limited,795.164,809.621,791.951,806.449,262832,0.0,0.0
1285871400000000000,AMBUJACEM,Ambuja Cements Limited,110.832,113.112,109.653,111.54,2124155,0.0,0.0
1285871400000000000,ADANIENT,Adani Enterprises Limited,83.644,86.959,83.644,86.497,1391309,0.0,0.0
1286130600000000000,NDTV,New Delhi Television Limited,110.55,111.9,109.0,110.55,99735,0.0,0.0
1286130600000000000,ADANIPOWER,Adani Power Limited,136.0,136.8,132.95,133.7,1035323,0.0,0.0
1286130600000000000,ADANIENT,Adani Enterprises Limited,86.638,88.716,86.202,87.748,4209588,0.0,0.0
1286130600000000000,AMBUJACEM,Ambuja Cements Limited,112.797,113.505,110.085,110.596,666082,0.0,0.0
1286130600000000000,ACC,ACC Limited,806.409,822.473,806.409,816.328,282543,0.0,0.0
1286130600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,156.695,159.126,155.526,156.04,685065,0.0,0.0
1286217000000000000,ADANIPOWER,Adani Power Limited,133.75,138.7,133.25,137.35,1520630,0.0,0.0
1286217000000000000,AMBUJACEM,Ambuja Cements Limited,110.596,113.033,110.596,112.011,902219,0.0,0.0
1286217000000000000,NDTV,New Delhi Television Limited,110.05,115.7,109.05,114.4,284075,0.0,0.0
1286217000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,156.508,160.435,154.217,159.032,1470053,0.0,0.0
1286217000000000000,ACC,ACC Limited,816.328,831.227,813.276,827.211,356402,0.0,0.0
1286217000000000000,ADANIENT,Adani Enterprises Limited,88.357,88.504,84.696,84.933,8968354,0.0,0.0
1286303400000000000,ACC,ACC Limited,828.898,835.163,822.593,828.296,172042,0.0,0.0
1286303400000000000,ADANIPOWER,Adani Power Limited,139.7,139.85,135.6,136.9,1930277,0.0,0.0
1286303400000000000,AMBUJACEM,Ambuja Cements Limited,112.483,114.527,112.326,112.994,1308982,0.0,0.0
1286303400000000000,ADANIENT,Adani Enterprises Limited,85.92,86.69,84.125,84.773,5610462,0.0,0.0
1286303400000000000,NDTV,New Delhi Television Limited,115.6,116.8,112.2,112.7,202146,0.0,0.0
1286303400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,161.042,169.737,160.107,168.195,3351355,0.0,0.0
1286389800000000000,ADANIENT,Adani Enterprises Limited,84.958,89.562,84.958,88.504,18440475,0.0,0.0
1286389800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,170.999,173.197,168.288,169.27,1625703,0.0,0.0
1286389800000000000,ADANIPOWER,Adani Power Limited,139.0,139.0,136.3,137.1,1989925,0.0,0.0
1286389800000000000,ACC,ACC Limited,828.095,843.356,818.256,828.135,399748,0.0,0.0
1286389800000000000,NDTV,New Delhi Television Limited,114.7,114.7,111.1,111.95,142704,0.0,0.0
1286389800000000000,AMBUJACEM,Ambuja Cements Limited,111.697,113.662,110.95,111.5,1800090,0.0,0.0
1286476200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,171.14,172.495,168.662,169.691,882766,0.0,0.0
1286476200000000000,ACC,ACC Limited,823.276,835.484,813.276,817.894,210431,0.0,0.0
1286476200000000000,AMBUJACEM,Ambuja Cements Limited,112.208,112.797,109.103,110.989,1067054,0.0,0.0
1286476200000000000,NDTV,New Delhi Television Limited,112.95,113.25,110.55,111.35,76975,0.0,0.0
1286476200000000000,ADANIPOWER,Adani Power Limited,138.0,138.8,135.15,135.95,857125,0.0,0.0
1286476200000000000,ADANIENT,Adani Enterprises Limited,89.056,90.537,87.626,88.953,29698687,0.0,0.0
1286735400000000000,NDTV,New Delhi Television Limited,112.3,113.4,111.0,111.65,67096,0.0,0.0
1286735400000000000,AMBUJACEM,Ambuja Cements Limited,111.618,112.247,109.496,111.461,485834,0.0,0.0
1286735400000000000,ADANIENT,Adani Enterprises Limited,89.607,91.287,88.504,90.556,6324205,0.0,0.0
1286735400000000000,ADANIPOWER,Adani Power Limited,137.7,140.9,137.2,137.6,2441600,0.0,0.0
1286735400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,170.158,171.654,167.821,168.756,472843,0.0,0.0
1286735400000000000,ACC,ACC Limited,820.384,827.292,812.995,815.324,136412,0.0,0.0
1286821800000000000,ADANIENT,Adani Enterprises Limited,90.838,90.909,88.767,89.716,5086567,0.0,0.0
1286821800000000000,ACC,ACC Limited,813.638,818.818,795.967,800.184,230786,0.0,0.0
1286821800000000000,NDTV,New Delhi Television Limited,111.1,113.35,110.15,112.0,87449,0.0,0.0
1286821800000000000,ADANIPOWER,Adani Power Limited,138.5,138.5,134.4,135.05,742663,0.0,0.0
1286821800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,168.756,169.831,163.613,164.876,572523,0.0,0.0
1286821800000000000,AMBUJACEM,Ambuja Cements Limited,106.588,112.797,106.588,109.692,1068212,0.0,0.0
1286908200000000000,ACC,ACC Limited,797.051,836.689,797.051,829.621,446149,0.0,0.0
1286908200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,164.876,166.418,160.435,160.762,2001885,0.0,0.0
1286908200000000000,NDTV,New Delhi Television Limited,112.6,113.25,110.8,111.45,101107,0.0,0.0
1286908200000000000,AMBUJACEM,Ambuja Cements Limited,110.046,113.465,109.299,112.601,1399803,0.0,0.0
1286908200000000000,ADANIENT,Adani Enterprises Limited,90.024,90.524,88.12,90.287,6013248,0.0,0.0
1286908200000000000,ADANIPOWER,Adani Power Limited,136.9,136.9,134.7,135.0,1399690,0.0,0.0
1286994600000000000,ADANIENT,Adani Enterprises Limited,90.922,90.922,88.094,88.421,5185788,0.0,0.0
1286994600000000000,NDTV,New Delhi Television Limited,112.3,113.0,110.0,110.8,88370,0.0,0.0
1286994600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,161.837,163.006,155.246,156.04,2352455,0.0,0.0
1286994600000000000,ADANIPOWER,Adani Power Limited,136.0,136.2,133.7,134.5,592009,0.0,0.0
1286994600000000000,AMBUJACEM,Ambuja Cements Limited,113.583,115.548,110.636,111.422,2007789,0.0,0.0
1286994600000000000,ACC,ACC Limited,829.621,831.95,817.654,818.738,357183,0.0,0.0
1287081000000000000,ADANIPOWER,Adani Power Limited,135.3,135.3,133.0,133.6,609684,0.0,0.0
1287081000000000000,ACC,ACC Limited,820.866,824.681,797.333,800.144,331231,0.0,0.0
1287081000000000000,NDTV,New Delhi Television Limited,110.6,111.45,108.75,109.15,86091,0.0,0.0
1287081000000000000,AMBUJACEM,Ambuja Cements Limited,111.933,112.247,108.395,109.064,2769017,0.0,0.0
1287081000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,156.368,158.752,150.15,151.366,2388253,0.0,0.0
1287081000000000000,ADANIENT,Adani Enterprises Limited,88.921,89.056,87.235,88.1,2180537,0.0,0.0
1287340200000000000,ADANIPOWER,Adani Power Limited,133.95,133.95,130.0,132.8,700738,0.0,0.0
1287340200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,152.768,152.768,146.785,148.608,1210587,0.0,0.0
1287340200000000000,ADANIENT,Adani Enterprises Limited,88.1,89.62,85.933,87.113,1411397,0.0,0.0
1287340200000000000,ACC,ACC Limited,791.549,799.1,775.325,779.341,478728,0.0,0.0
1287340200000000000,AMBUJACEM,Ambuja Cements Limited,109.26,109.653,106.037,107.452,2067247,0.0,0.0
1287340200000000000,NDTV,New Delhi Television Limited,109.0,109.85,105.7,107.15,77533,0.0,0.0
1287426600000000000,ACC,ACC Limited,787.011,795.164,779.18,784.16,323537,0.0,0.0
1287426600000000000,ADANIENT,Adani Enterprises Limited,85.939,89.383,85.939,86.581,3660236,0.0,0.0
1287426600000000000,NDTV,New Delhi Television Limited,108.45,108.9,107.05,108.0,61373,0.0,0.0
1287426600000000000,AMBUJACEM,Ambuja Cements Limited,107.806,111.068,106.509,109.535,2126164,0.0,0.0
1287426600000000000,ADANIPOWER,Adani Power Limited,132.5,135.4,132.5,133.4,211399,0.0,0.0
1287426600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,151.272,156.975,149.169,154.778,2076053,0.0,0.0
1287513000000000000,ADANIENT,Adani Enterprises Limited,86.574,86.574,85.536,86.004,2310897,0.0,0.0
1287513000000000000,ADANIPOWER,Adani Power Limited,132.1,134.95,132.1,133.9,284269,0.0,0.0
1287513000000000000,ACC,ACC Limited,783.036,791.068,774.321,778.739,236484,0.0,0.0
1287513000000000000,AMBUJACEM,Ambuja Cements Limited,108.513,109.653,106.981,108.16,1218534,0.0,0.0
1287513000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,154.778,156.087,153.329,154.03,842389,0.0,0.0
1287513000000000000,NDTV,New Delhi Television Limited,107.5,108.0,104.85,105.35,75165,0.0,0.0
1287599400000000000,AMBUJACEM,Ambuja Cements Limited,107.531,113.19,105.566,111.854,2561864,0.0,0.0
1287599400000000000,ADANIPOWER,Adani Power Limited,134.4,134.9,133.7,134.1,221512,0.0,0.0
1287599400000000000,NDTV,New Delhi Television Limited,105.85,107.5,105.65,106.3,71396,0.0,0.0
1287599400000000000,ADANIENT,Adani Enterprises Limited,86.561,88.12,86.395,87.312,2590865,0.0,0.0
1287599400000000000,ACC,ACC Limited,772.674,802.393,755.125,787.493,1283955,0.0,0.0
1287599400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,155.106,163.333,154.358,162.678,2298066,0.0,0.0
1287685800000000000,ADANIENT,Adani Enterprises Limited,86.664,87.825,86.177,86.44,2696009,0.0,0.0
1287685800000000000,NDTV,New Delhi Television Limited,106.3,107.4,104.9,105.4,115092,0.0,0.0
1287685800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,163.66,164.268,158.518,160.061,530558,0.0,0.0
1287685800000000000,ACC,ACC Limited,787.132,794.762,777.775,789.983,522537,0.0,0.0
1287685800000000000,ADANIPOWER,Adani Power Limited,134.85,134.95,133.25,134.25,186521,0.0,0.0
1287685800000000000,AMBUJACEM,Ambuja Cements Limited,111.618,111.618,109.26,109.653,1969322,0.0,0.0
1287945000000000000,AMBUJACEM,Ambuja Cements Limited,110.046,114.998,110.046,112.876,3946050,0.0,0.0
1287945000000000000,ADANIPOWER,Adani Power Limited,135.0,135.9,131.5,134.4,403772,0.0,0.0
1287945000000000000,NDTV,New Delhi Television Limited,105.5,106.5,105.0,105.45,120499,0.0,0.0
1287945000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,160.996,162.585,153.142,153.61,1394953,0.0,0.0
1287945000000000000,ACC,ACC Limited,790.345,826.489,782.313,822.914,952307,0.0,0.0
1287945000000000000,ADANIENT,Adani Enterprises Limited,87.049,87.78,85.92,86.44,1909841,0.0,0.0
1288031400000000000,ADANIPOWER,Adani Power Limited,134.9,135.35,132.4,132.75,498750,0.0,0.0
1288031400000000000,NDTV,New Delhi Television Limited,105.9,106.3,105.05,105.95,104634,0.0,0.0
1288031400000000000,ADANIENT,Adani Enterprises Limited,87.209,88.229,84.638,87.017,2414613,0.0,0.0
1288031400000000000,AMBUJACEM,Ambuja Cements Limited,113.19,113.348,110.046,111.265,3402483,0.0,0.0
1288031400000000000,ACC,ACC Limited,823.597,825.685,812.312,814.36,398430,0.0,0.0
1288031400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,154.264,155.666,152.394,153.189,1164317,0.0,0.0
1288117800000000000,ADANIENT,Adani Enterprises Limited,86.497,87.716,86.177,86.709,1438087,0.0,0.0
1288117800000000000,ACC,ACC Limited,804.923,813.517,791.951,796.128,278819,0.0,0.0
1288117800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,152.862,154.171,149.262,149.917,1539430,0.0,0.0
1288117800000000000,NDTV,New Delhi Television Limited,105.55,106.0,103.9,105.4,118550,0.0,0.0
1288117800000000000,ADANIPOWER,Adani Power Limited,133.85,133.85,131.0,131.45,191199,0.0,0.0
1288117800000000000,AMBUJACEM,Ambuja Cements Limited,111.107,112.011,109.26,109.928,1325324,0.0,0.0
1288204200000000000,AMBUJACEM,Ambuja Cements Limited,110.361,113.112,109.496,112.011,5361428,0.0,0.0
1288204200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,150.524,152.347,142.344,144.354,3691083,0.0,0.0
1288204200000000000,ADANIPOWER,Adani Power Limited,132.25,132.25,127.0,128.25,3016403,0.0,0.0
1288204200000000000,ACC,ACC Limited,798.738,810.987,787.935,790.706,689664,0.0,0.0
1288204200000000000,ADANIENT,Adani Enterprises Limited,87.716,88.818,86.561,87.677,9367427,0.0,0.0
1288204200000000000,NDTV,New Delhi Television Limited,105.6,106.8,103.2,104.65,156650,0.0,0.0
1288290600000000000,ADANIENT,Adani Enterprises Limited,88.357,91.582,87.331,90.338,2996404,0.0,0.0
1288290600000000000,NDTV,New Delhi Television Limited,103.95,105.6,102.1,102.75,54559,0.0,0.0
1288290600000000000,AMBUJACEM,Ambuja Cements Limited,112.011,112.011,107.688,110.125,1285590,0.0,0.0
1288290600000000000,ACC,ACC Limited,787.132,797.574,780.104,791.429,260766,0.0,0.0
1288290600000000000,ADANIPOWER,Adani Power Limited,131.3,131.3,127.3,128.95,575989,0.0,0.0
1288290600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,144.821,145.663,140.334,142.016,2028773,0.0,0.0
1288549800000000000,ACC,ACC Limited,794.361,819.26,794.361,814.36,517558,0.0,0.0
1288549800000000000,ADANIPOWER,Adani Power Limited,130.4,132.4,129.5,131.25,433109,0.0,0.0
1288549800000000000,AMBUJACEM,Ambuja Cements Limited,110.832,113.898,110.832,112.168,1847565,0.0,0.0
1288549800000000000,ADANIENT,Adani Enterprises Limited,91.281,95.41,91.281,94.762,5551209,0.0,0.0
1288549800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,144.214,148.421,143.653,145.102,1402657,0.0,0.0
1288549800000000000,NDTV,New Delhi Television Limited,103.95,104.8,102.75,103.45,61241,0.0,0.0
1288636200000000000,ACC,ACC Limited,816.85,856.127,812.915,852.874,1279716,0.0,0.0
1288636200000000000,AMBUJACEM,Ambuja Cements Limited,113.112,117.435,112.522,116.531,3848612,0.0,0.0
1288636200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,145.756,145.85,141.315,143.185,1467943,0.0,0.0
1288636200000000000,ADANIPOWER,Adani Power Limited,132.0,133.8,131.5,133.0,726613,0.0,0.0
1288636200000000000,ADANIENT,Adani Enterprises Limited,95.506,100.398,94.288,98.571,5714093,0.0,0.0
1288636200000000000,NDTV,New Delhi Television Limited,103.9,109.45,103.3,106.95,310258,0.0,0.0
1288722600000000000,ADANIENT,Adani Enterprises Limited,99.103,99.103,95.474,96.154,2193840,0.0,0.0
1288722600000000000,ACC,ACC Limited,859.42,878.536,857.813,870.062,585041,0.0,0.0
1288722600000000000,NDTV,New Delhi Television Limited,108.5,108.5,104.0,104.5,138020,0.0,0.0
1288722600000000000,ADANIPOWER,Adani Power Limited,134.5,141.4,132.1,140.2,3116517,0.0,0.0
1288722600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,144.915,150.244,144.167,149.496,2649767,0.0,0.0
1288722600000000000,AMBUJACEM,Ambuja Cements Limited,117.789,120.894,117.317,118.575,2132275,0.0,0.0
1288809000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,150.524,152.394,149.87,150.711,835546,0.0,0.0
1288809000000000000,AMBUJACEM,Ambuja Cements Limited,118.693,120.108,116.728,119.282,2400503,0.0,0.0
1288809000000000000,ADANIENT,Adani Enterprises Limited,96.179,100.796,95.641,98.853,3751295,0.0,0.0
1288809000000000000,ADANIPOWER,Adani Power Limited,141.75,143.35,137.5,141.45,1567412,0.0,0.0
1288809000000000000,NDTV,New Delhi Television Limited,104.7,105.4,103.5,104.25,61515,0.0,0.0
1288809000000000000,ACC,ACC Limited,870.665,882.712,858.777,874.199,437792,0.0,0.0
1289154600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,151.927,152.815,149.776,150.898,613082,0.0,0.0
1289154600000000000,AMBUJACEM,Ambuja Cements Limited,118.771,129.304,118.771,128.597,5744429,0.0,0.0
1289154600000000000,ADANIENT,Adani Enterprises Limited,98.129,98.616,96.487,96.981,1246275,0.0,0.0
1289154600000000000,ACC,ACC Limited,872.271,911.146,868.496,896.326,787138,0.0,0.0
1289154600000000000,ADANIPOWER,Adani Power Limited,141.8,142.1,139.6,141.85,796068,0.0,0.0
1289154600000000000,NDTV,New Delhi Television Limited,105.8,106.2,104.0,104.8,62417,0.0,0.0
1289241000000000000,AMBUJACEM,Ambuja Cements Limited,128.518,130.09,125.531,129.461,4182575,0.0,0.0
1289241000000000000,ACC,ACC Limited,895.564,906.005,883.516,901.146,281965,0.0,0.0
1289241000000000000,ADANIENT,Adani Enterprises Limited,97.366,98.847,95.557,97.083,2344334,0.0,0.0
1289241000000000000,ADANIPOWER,Adani Power Limited,142.4,142.8,139.5,141.2,1233041,0.0,0.0
1289241000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,151.927,154.264,150.852,151.693,601933,0.0,0.0
1289241000000000000,NDTV,New Delhi Television Limited,105.0,105.9,104.25,105.05,88650,0.0,0.0
1289327400000000000,ADANIENT,Adani Enterprises Limited,96.821,98.359,94.32,95.269,2411201,0.0,0.0
1289327400000000000,ACC,ACC Limited,898.816,899.499,887.531,889.178,242716,0.0,0.0
1289327400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,151.927,152.301,149.169,149.496,423032,0.0,0.0
1289327400000000000,AMBUJACEM,Ambuja Cements Limited,128.322,128.911,125.61,126.317,1790217,0.0,0.0
1289327400000000000,NDTV,New Delhi Television Limited,105.0,106.9,104.05,106.2,138255,0.0,0.0
1289327400000000000,ADANIPOWER,Adani Power Limited,142.0,142.5,139.75,140.35,315653,0.0,0.0
1289413800000000000,NDTV,New Delhi Television Limited,106.0,108.0,105.1,105.55,134903,0.0,0.0
1289413800000000000,ADANIPOWER,Adani Power Limited,140.45,142.55,134.5,137.45,556283,0.0,0.0
1289413800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,150.571,151.132,143.98,145.289,1955709,0.0,0.0
1289413800000000000,ACC,ACC Limited,890.744,904.158,863.476,875.283,285522,0.0,0.0
1289413800000000000,AMBUJACEM,Ambuja Cements Limited,126.003,131.112,125.217,126.789,2409787,0.0,0.0
1289413800000000000,ADANIENT,Adani Enterprises Limited,95.955,97.808,93.486,94.666,1619800,0.0,0.0
1289500200000000000,ACC,ACC Limited,873.877,885.122,860.343,866.849,227160,0.0,0.0
1289500200000000000,AMBUJACEM,Ambuja Cements Limited,125.767,127.732,122.859,124.588,2212396,0.0,0.0
1289500200000000000,NDTV,New Delhi Television Limited,105.1,105.95,101.5,102.6,79613,0.0,0.0
1289500200000000000,ADANIENT,Adani Enterprises Limited,94.39,97.667,94.384,95.91,3402647,0.0,0.0
1289500200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,146.504,148.514,141.175,141.97,1124521,0.0,0.0
1289500200000000000,ADANIPOWER,Adani Power Limited,137.0,144.85,137.0,137.95,2256026,0.0,0.0
1289759400000000000,ADANIPOWER,Adani Power Limited,138.25,142.4,135.3,139.45,1350992,0.0,0.0
1289759400000000000,AMBUJACEM,Ambuja Cements Limited,122.387,123.409,120.068,122.033,1306689,0.0,0.0
1289759400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,142.671,143.466,140.287,141.689,606454,0.0,0.0
1289759400000000000,NDTV,New Delhi Television Limited,102.75,103.75,100.65,102.1,66483,0.0,0.0
1289759400000000000,ACC,ACC Limited,859.42,867.452,846.609,855.203,202177,0.0,0.0
1289759400000000000,ADANIENT,Adani Enterprises Limited,94.512,96.821,93.756,95.82,2412825,0.0,0.0
1289845800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,142.998,145.382,137.576,138.791,1473835,0.0,0.0
1289845800000000000,ADANIPOWER,Adani Power Limited,139.4,141.9,135.05,136.85,1620503,0.0,0.0
1289845800000000000,NDTV,New Delhi Television Limited,102.8,104.5,100.8,101.2,89384,0.0,0.0
1289845800000000000,AMBUJACEM,Ambuja Cements Limited,122.308,122.308,114.762,116.492,1445783,0.0,0.0
1289845800000000000,ADANIENT,Adani Enterprises Limited,96.526,98.334,89.312,94.826,4120624,0.0,0.0
1289845800000000000,ACC,ACC Limited,859.42,860.143,827.292,840.022,271585,0.0,0.0
1290018600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,140.24,143.466,137.435,138.136,1823233,0.0,0.0
1290018600000000000,NDTV,New Delhi Television Limited,101.95,102.9,96.15,100.4,80981,0.0,0.0
1290018600000000000,ADANIENT,Adani Enterprises Limited,96.731,97.718,95.288,96.846,6405445,0.0,0.0
1290018600000000000,AMBUJACEM,Ambuja Cements Limited,116.885,119.872,114.959,117.553,2072465,0.0,0.0
1290018600000000000,ADANIPOWER,Adani Power Limited,138.2,141.4,136.3,138.55,2067813,0.0,0.0
1290018600000000000,ACC,ACC Limited,849.781,851.147,824.882,836.689,315169,0.0,0.0
1290105000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,138.884,141.175,134.63,135.846,1042105,0.0,0.0
1290105000000000000,NDTV,New Delhi Television Limited,99.05,100.9,96.5,97.4,69507,0.0,0.0
1290105000000000000,ADANIPOWER,Adani Power Limited,139.25,139.45,137.0,137.4,543133,0.0,0.0
1290105000000000000,ACC,ACC Limited,841.749,848.175,815.324,818.457,168969,0.0,0.0
1290105000000000000,AMBUJACEM,Ambuja Cements Limited,117.907,118.457,113.78,114.487,1820190,0.0,0.0
1290105000000000000,ADANIENT,Adani Enterprises Limited,97.462,97.526,93.903,94.641,3081571,0.0,0.0
1290364200000000000,ACC,ACC Limited,825.685,833.717,816.288,824.4,278618,0.0,0.0
1290364200000000000,ADANIPOWER,Adani Power Limited,138.1,143.0,136.4,141.35,1870851,0.0,0.0
1290364200000000000,AMBUJACEM,Ambuja Cements Limited,114.959,116.531,114.016,114.92,1617598,0.0,0.0
1290364200000000000,NDTV,New Delhi Television Limited,97.4,99.7,97.4,97.75,50490,0.0,0.0
1290364200000000000,ADANIENT,Adani Enterprises Limited,95.795,99.385,94.063,96.314,2450411,0.0,0.0
1290364200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,135.939,137.809,131.545,136.547,860599,0.0,0.0
1290450600000000000,ACC,ACC Limited,822.874,825.525,803.357,808.497,234018,0.0,0.0
1290450600000000000,ADANIENT,Adani Enterprises Limited,97.263,97.263,93.005,94.846,1809263,0.0,0.0
1290450600000000000,NDTV,New Delhi Television Limited,97.4,98.5,92.9,95.3,68807,0.0,0.0
1290450600000000000,ADANIPOWER,Adani Power Limited,141.0,141.3,137.25,138.95,775493,0.0,0.0
1290450600000000000,AMBUJACEM,Ambuja Cements Limited,114.684,116.728,111.854,112.876,1159419,0.0,0.0
1290450600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,135.565,137.435,132.807,135.893,977715,0.0,0.0
1290537000000000000,ADANIENT,Adani Enterprises Limited,94.903,96.109,91.947,93.082,2428353,0.0,0.0
1290537000000000000,AMBUJACEM,Ambuja Cements Limited,112.955,114.684,109.889,110.636,1291305,0.0,0.0
1290537000000000000,ADANIPOWER,Adani Power Limited,139.9,141.5,137.55,138.6,1208459,0.0,0.0
1290537000000000000,NDTV,New Delhi Television Limited,92.0,101.0,92.0,96.15,195498,0.0,0.0
1290537000000000000,ACC,ACC Limited,807.212,814.28,792.754,799.782,308849,0.0,0.0
1290537000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,138.09,138.37,133.041,135.472,477765,0.0,0.0
1290623400000000000,AMBUJACEM,Ambuja Cements Limited,111.618,113.741,105.133,109.024,5846380,0.0,0.0
1290623400000000000,NDTV,New Delhi Television Limited,96.9,99.0,93.05,94.35,66754,0.0,0.0
1290623400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,133.696,135.799,128.647,130.003,874260,0.0,0.0
1290623400000000000,ACC,ACC Limited,803.196,828.898,789.582,812.031,508986,0.0,0.0
1290623400000000000,ADANIENT,Adani Enterprises Limited,93.365,93.615,89.575,90.332,4927938,0.0,0.0
1290623400000000000,ADANIPOWER,Adani Power Limited,139.8,139.9,134.5,138.75,2141206,0.0,0.0
1290709800000000000,NDTV,New Delhi Television Limited,94.95,95.0,84.0,85.8,138249,0.0,0.0
1290709800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,130.844,138.931,106.582,132.106,5075222,0.0,0.0
1290709800000000000,AMBUJACEM,Ambuja Cements Limited,110.164,111.225,106.116,109.142,869181,0.0,0.0
1290709800000000000,ADANIPOWER,Adani Power Limited,130.0,130.3,130.0,130.3,4416096,0.0,0.0
1290709800000000000,ACC,ACC Limited,810.184,815.244,789.943,805.605,203951,0.0,0.0
1290709800000000000,ADANIENT,Adani Enterprises Limited,84.638,89.511,72.455,74.969,25069466,0.0,0.0
1290969000000000000,ADANIPOWER,Adani Power Limited,131.5,133.35,127.45,131.55,3566221,0.0,0.0
1290969000000000000,ADANIENT,Adani Enterprises Limited,76.943,82.381,71.814,81.458,17744328,0.0,0.0
1290969000000000000,ACC,ACC Limited,809.622,811.067,781.71,801.268,305794,0.0,0.0
1290969000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,131.826,136.126,124.86,134.163,1118461,0.0,0.0
1290969000000000000,NDTV,New Delhi Television Limited,85.8,88.75,83.15,87.95,77359,0.0,0.0
1290969000000000000,AMBUJACEM,Ambuja Cements Limited,109.653,110.95,106.116,108.788,1081868,0.0,0.0
1291055400000000000,ACC,ACC Limited,792.152,798.778,777.534,790.184,344035,0.0,0.0
1291055400000000000,NDTV,New Delhi Television Limited,87.95,89.0,86.05,87.9,89428,0.0,0.0
1291055400000000000,ADANIENT,Adani Enterprises Limited,83.355,87.844,81.31,85.824,12901688,0.0,0.0
1291055400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,134.163,143.886,130.096,142.484,2214284,0.0,0.0
1291055400000000000,ADANIPOWER,Adani Power Limited,132.95,136.5,130.65,135.9,1090771,0.0,0.0
1291055400000000000,AMBUJACEM,Ambuja Cements Limited,109.064,112.326,104.583,110.714,2757016,0.0,0.0
1291141800000000000,ACC,ACC Limited,794.923,811.228,787.534,802.232,268881,0.0,0.0
1291141800000000000,NDTV,New Delhi Television Limited,88.45,90.95,87.15,89.5,134574,0.0,0.0
1291141800000000000,ADANIPOWER,Adani Power Limited,137.0,139.3,136.0,137.3,1245992,0.0,0.0
1291141800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,140.474,144.821,140.427,143.653,639181,0.0,0.0
1291141800000000000,ADANIENT,Adani Enterprises Limited,86.305,88.472,85.92,87.081,5046091,0.0,0.0
1291141800000000000,AMBUJACEM,Ambuja Cements Limited,110.046,111.618,108.553,110.636,1030653,0.0,0.0
1291228200000000000,AMBUJACEM,Ambuja Cements Limited,110.832,112.679,108.592,109.968,1304696,0.0,0.0
1291228200000000000,NDTV,New Delhi Television Limited,90.2,92.4,90.2,91.65,101077,0.0,0.0
1291228200000000000,ACC,ACC Limited,805.606,823.196,796.931,803.075,314290,0.0,0.0
1291228200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,144.915,145.756,138.884,140.567,520492,0.0,0.0
1291228200000000000,ADANIENT,Adani Enterprises Limited,87.844,91.62,84.234,86.299,5095760,0.0,0.0
1291228200000000000,ADANIPOWER,Adani Power Limited,139.0,139.15,134.2,135.35,713297,0.0,0.0
1291314600000000000,NDTV,New Delhi Television Limited,93.0,95.0,90.0,90.95,228310,0.0,0.0
1291314600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,140.24,141.642,135.004,137.482,529009,0.0,0.0
1291314600000000000,ADANIPOWER,Adani Power Limited,137.45,137.45,129.1,132.25,569333,0.0,0.0
1291314600000000000,AMBUJACEM,Ambuja Cements Limited,110.046,110.754,107.688,108.553,553523,0.0,0.0
1291314600000000000,ADANIENT,Adani Enterprises Limited,86.299,87.651,85.555,86.318,3555607,0.0,0.0
1291314600000000000,ACC,ACC Limited,803.999,811.228,785.526,788.216,228397,0.0,0.0
1291573800000000000,ACC,ACC Limited,787.975,802.312,779.381,783.839,310255,0.0,0.0
1291573800000000000,NDTV,New Delhi Television Limited,91.8,92.75,90.15,90.5,60786,0.0,0.0
1291573800000000000,AMBUJACEM,Ambuja Cements Limited,109.575,110.675,106.666,107.688,604893,0.0,0.0
1291573800000000000,ADANIPOWER,Adani Power Limited,132.9,134.35,131.5,131.9,361045,0.0,0.0
1291573800000000000,ADANIENT,Adani Enterprises Limited,85.702,87.844,85.407,85.927,3039887,0.0,0.0
1291573800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,139.212,140.006,136.5,137.435,268880,0.0,0.0
1291660200000000000,ACC,ACC Limited,786.329,814.28,783.196,800.626,231331,0.0,0.0
1291660200000000000,ADANIENT,Adani Enterprises Limited,85.914,86.363,84.022,84.606,1366941,0.0,0.0
1291660200000000000,ADANIPOWER,Adani Power Limited,132.7,134.0,130.1,131.05,590466,0.0,0.0
1291660200000000000,AMBUJACEM,Ambuja Cements Limited,107.57,110.046,106.195,109.221,727338,0.0,0.0
1291660200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,138.464,138.464,135.191,136.22,198780,0.0,0.0
1291660200000000000,NDTV,New Delhi Television Limited,90.95,91.35,88.0,88.85,66732,0.0,0.0
1291746600000000000,ADANIENT,Adani Enterprises Limited,84.022,84.875,80.855,82.554,2116339,0.0,0.0
1291746600000000000,NDTV,New Delhi Television Limited,88.05,88.8,86.25,87.3,51440,0.0,0.0
1291746600000000000,ACC,ACC Limited,806.409,819.18,803.196,811.63,486304,0.0,0.0
1291746600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,135.565,136.454,130.938,132.293,387102,0.0,0.0
1291746600000000000,AMBUJACEM,Ambuja Cements Limited,109.103,111.618,107.334,108.356,1548752,0.0,0.0
1291746600000000000,ADANIPOWER,Adani Power Limited,131.6,131.6,128.0,129.0,511231,0.0,0.0
1291833000000000000,ACC,ACC Limited,812.834,820.866,784.722,795.325,514187,0.0,0.0
1291833000000000000,AMBUJACEM,Ambuja Cements Limited,108.788,109.457,103.05,104.976,952556,0.0,0.0
1291833000000000000,ADANIENT,Adani Enterprises Limited,82.073,84.035,78.559,79.944,10346575,0.0,0.0
1291833000000000000,NDTV,New Delhi Television Limited,86.8,87.95,82.25,82.85,97291,0.0,0.0
1291833000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,132.854,134.724,127.665,128.787,781461,0.0,0.0
1291833000000000000,ADANIPOWER,Adani Power Limited,130.05,130.7,122.75,124.75,763353,0.0,0.0
1291919400000000000,ACC,ACC Limited,799.1,873.636,789.742,863.596,1617859,0.0,0.0
1291919400000000000,ADANIENT,Adani Enterprises Limited,79.515,83.112,78.521,81.515,10976749,0.0,0.0
1291919400000000000,AMBUJACEM,Ambuja Cements Limited,102.972,112.247,102.854,111.618,1980746,0.0,0.0
1291919400000000000,NDTV,New Delhi Television Limited,81.0,84.6,80.0,82.6,76212,0.0,0.0
1291919400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,128.694,139.96,124.44,137.061,1827567,0.0,0.0
1291919400000000000,ADANIPOWER,Adani Power Limited,124.75,127.0,123.1,124.85,869113,0.0,0.0
1292178600000000000,ADANIPOWER,Adani Power Limited,125.5,126.85,123.55,125.05,653694,0.0,0.0
1292178600000000000,ACC,ACC Limited,866.166,868.897,836.127,843.998,706981,0.0,0.0
1292178600000000000,NDTV,New Delhi Television Limited,83.75,85.45,81.05,84.3,60561,0.0,0.0
1292178600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,138.277,139.96,134.911,138.604,362511,0.0,0.0
1292178600000000000,AMBUJACEM,Ambuja Cements Limited,112.837,113.112,106.981,108.592,1990758,0.0,0.0
1292178600000000000,ADANIENT,Adani Enterprises Limited,81.432,83.913,81.329,82.971,963829,0.0,0.0
1292265000000000000,ADANIPOWER,Adani Power Limited,126.0,126.75,124.05,124.95,521383,0.0,0.0
1292265000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,141.175,144.307,139.258,141.596,661078,0.0,0.0
1292265000000000000,NDTV,New Delhi Television Limited,84.95,85.85,83.75,84.65,63789,0.0,0.0
1292265000000000000,AMBUJACEM,Ambuja Cements Limited,108.081,111.029,108.081,110.007,1414930,0.0,0.0
1292265000000000000,ADANIENT,Adani Enterprises Limited,83.355,83.997,81.304,81.477,1757826,0.0,0.0
1292265000000000000,ACC,ACC Limited,847.372,856.769,841.749,854.199,333176,0.0,0.0
1292351400000000000,ADANIPOWER,Adani Power Limited,126.3,126.95,124.5,125.0,369898,0.0,0.0
1292351400000000000,AMBUJACEM,Ambuja Cements Limited,110.046,110.439,105.919,106.981,918810,0.0,0.0
1292351400000000000,NDTV,New Delhi Television Limited,84.1,85.5,82.55,83.3,67812,0.0,0.0
1292351400000000000,ADANIENT,Adani Enterprises Limited,81.233,82.047,80.149,81.207,2229593,0.0,0.0
1292351400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,141.596,142.016,137.435,138.651,385342,0.0,0.0
1292351400000000000,ACC,ACC Limited,849.781,865.444,846.689,855.243,364499,0.0,0.0
1292437800000000000,NDTV,New Delhi Television Limited,83.5,83.85,80.05,80.55,117885,0.0,0.0
1292437800000000000,AMBUJACEM,Ambuja Cements Limited,106.902,109.221,104.78,108.906,968960,0.0,0.0
1292437800000000000,ADANIENT,Adani Enterprises Limited,82.035,82.035,79.303,79.925,6985076,0.0,0.0
1292437800000000000,ACC,ACC Limited,836.127,867.371,835.324,863.596,646361,0.0,0.0
1292437800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,140.147,140.567,137.061,138.417,284245,0.0,0.0
1292437800000000000,ADANIPOWER,Adani Power Limited,125.1,126.3,124.25,125.05,671138,0.0,0.0
1292783400000000000,ACC,ACC Limited,847.372,882.592,847.372,874.6,426446,0.0,0.0
1292783400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,131.826,135.986,126.31,134.911,1097483,0.0,0.0
1292783400000000000,ADANIPOWER,Adani Power Limited,125.25,126.0,124.1,125.0,449908,0.0,0.0
1292783400000000000,NDTV,New Delhi Television Limited,81.0,81.9,80.0,81.05,64531,0.0,0.0
1292783400000000000,ADANIENT,Adani Enterprises Limited,79.476,81.432,76.559,80.092,4474752,0.0,0.0
1292783400000000000,AMBUJACEM,Ambuja Cements Limited,107.845,111.618,106.548,109.771,1202074,0.0,0.0
1292869800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,137.389,140.708,134.303,139.96,638065,0.0,0.0
1292869800000000000,ADANIPOWER,Adani Power Limited,124.9,126.5,122.2,124.55,1059465,0.0,0.0
1292869800000000000,AMBUJACEM,Ambuja Cements Limited,109.26,110.675,107.885,108.553,616428,0.0,0.0
1292869800000000000,ADANIENT,Adani Enterprises Limited,79.54,81.304,78.425,80.117,19198642,0.0,0.0
1292869800000000000,ACC,ACC Limited,877.09,881.909,859.62,866.207,158614,0.0,0.0
1292869800000000000,NDTV,New Delhi Television Limited,81.1,82.5,81.1,81.8,39803,0.0,0.0
1292956200000000000,ADANIENT,Adani Enterprises Limited,80.662,81.669,79.893,80.124,1064589,0.0,0.0
1292956200000000000,AMBUJACEM,Ambuja Cements Limited,108.867,110.361,108.199,109.81,994780,0.0,0.0
1292956200000000000,ACC,ACC Limited,857.131,875.243,856.207,867.251,261964,0.0,0.0
1292956200000000000,NDTV,New Delhi Television Limited,82.0,83.3,81.8,82.25,47083,0.0,0.0
1292956200000000000,ADANIPOWER,Adani Power Limited,125.0,126.0,124.15,124.95,302754,0.0,0.0
1292956200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,140.708,142.484,138.838,140.193,1484744,0.0,0.0
1293042600000000000,NDTV,New Delhi Television Limited,83.0,85.75,82.05,84.2,91313,0.0,0.0
1293042600000000000,ADANIENT,Adani Enterprises Limited,79.938,80.528,78.867,79.431,1259500,0.0,0.0
1293042600000000000,ACC,ACC Limited,867.452,877.652,859.42,862.311,181203,0.0,0.0
1293042600000000000,AMBUJACEM,Ambuja Cements Limited,109.575,110.046,108.12,108.671,517991,0.0,0.0
1293042600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,140.24,141.502,133.929,135.846,460088,0.0,0.0
1293042600000000000,ADANIPOWER,Adani Power Limited,125.6,127.7,125.1,126.4,1039493,0.0,0.0
1293129000000000000,ADANIPOWER,Adani Power Limited,126.65,128.9,124.3,127.65,579031,0.0,0.0
1293129000000000000,AMBUJACEM,Ambuja Cements Limited,107.885,111.893,107.885,110.754,1203481,0.0,0.0
1293129000000000000,NDTV,New Delhi Television Limited,84.0,84.0,82.5,83.35,57889,0.0,0.0
1293129000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,135.238,135.939,133.836,134.397,546725,0.0,0.0
1293129000000000000,ADANIENT,Adani Enterprises Limited,78.482,80.124,78.482,79.348,1104967,0.0,0.0
1293129000000000000,ACC,ACC Limited,861.829,867.853,858.295,863.476,541130,0.0,0.0
1293388200000000000,ADANIPOWER,Adani Power Limited,128.7,128.7,126.7,127.4,247414,0.0,0.0
1293388200000000000,ADANIENT,Adani Enterprises Limited,79.476,80.701,78.995,79.419,380675,0.0,0.0
1293388200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,135.565,137.342,133.789,134.303,478728,0.0,0.0
1293388200000000000,AMBUJACEM,Ambuja Cements Limited,110.832,114.173,110.243,113.308,1902447,0.0,0.0
1293388200000000000,NDTV,New Delhi Television Limited,83.5,84.75,82.1,83.05,47305,0.0,0.0
1293388200000000000,ACC,ACC Limited,860.223,876.207,860.223,868.496,170785,0.0,0.0
1293474600000000000,AMBUJACEM,Ambuja Cements Limited,113.976,114.762,111.697,112.286,1651488,0.0,0.0
1293474600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,138.37,138.37,131.265,131.685,941747,0.0,0.0
1293474600000000000,ADANIPOWER,Adani Power Limited,128.4,130.9,126.5,128.4,370782,0.0,0.0
1293474600000000000,NDTV,New Delhi Television Limited,82.9,85.25,82.1,83.65,96163,0.0,0.0
1293474600000000000,ADANIENT,Adani Enterprises Limited,79.637,80.509,79.412,80.021,417889,0.0,0.0
1293474600000000000,ACC,ACC Limited,870.664,882.19,866.367,873.315,257538,0.0,0.0
1293561000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,132.761,133.368,131.171,132.153,651864,0.0,0.0
1293561000000000000,NDTV,New Delhi Television Limited,84.45,84.7,83.6,83.95,36435,0.0,0.0
1293561000000000000,ADANIENT,Adani Enterprises Limited,80.149,82.432,79.675,81.874,1137941,0.0,0.0
1293561000000000000,ADANIPOWER,Adani Power Limited,128.7,130.5,128.3,130.0,470094,0.0,0.0
1293561000000000000,AMBUJACEM,Ambuja Cements Limited,112.247,113.387,111.343,112.286,854658,0.0,0.0
1293561000000000000,ACC,ACC Limited,874.68,877.813,867.693,870.102,132296,0.0,0.0
1293647400000000000,ADANIPOWER,Adani Power Limited,129.7,133.4,129.15,130.75,1630679,0.0,0.0
1293647400000000000,NDTV,New Delhi Television Limited,83.3,85.8,83.3,84.45,76436,0.0,0.0
1293647400000000000,ACC,ACC Limited,871.468,877.813,862.633,864.56,237035,0.0,0.0
1293647400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,132.761,133.555,130.938,132.48,665419,0.0,0.0
1293647400000000000,AMBUJACEM,Ambuja Cements Limited,112.404,119.95,111.422,112.679,3026098,0.0,0.0
1293647400000000000,ADANIENT,Adani Enterprises Limited,83.227,89.767,80.797,83.061,3951092,0.0,0.0
1293733800000000000,ADANIENT,Adani Enterprises Limited,83.355,84.016,83.099,83.343,1476515,0.0,0.0
1293733800000000000,AMBUJACEM,Ambuja Cements Limited,113.583,113.583,111.854,112.561,602100,0.0,0.0
1293733800000000000,NDTV,New Delhi Television Limited,84.45,87.1,83.65,85.7,125949,0.0,0.0
1293733800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,133.181,135.893,132.761,134.677,680716,0.0,0.0
1293733800000000000,ADANIPOWER,Adani Power Limited,131.2,132.7,129.9,130.35,571342,0.0,0.0
1293733800000000000,ACC,ACC Limited,865.042,871.869,848.336,863.918,333986,0.0,0.0
1293993000000000000,ADANIENT,Adani Enterprises Limited,83.997,84.612,82.714,83.195,877846,0.0,0.0
1293993000000000000,ACC,ACC Limited,865.845,870.986,855.403,862.954,242570,0.0,0.0
1293993000000000000,AMBUJACEM,Ambuja Cements Limited,112.561,114.684,111.736,112.365,570620,0.0,0.0
1293993000000000000,NDTV,New Delhi Television Limited,85.55,87.15,84.5,86.4,59015,0.0,0.0
1293993000000000000,ADANIPOWER,Adani Power Limited,130.6,131.85,129.7,129.95,317737,0.0,0.0
1293993000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,136.08,136.874,133.742,135.612,487210,0.0,0.0
1294079400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,137.389,140.708,135.145,138.884,812777,0.0,0.0
1294079400000000000,AMBUJACEM,Ambuja Cements Limited,113.151,115.47,112.797,113.544,1658093,0.0,0.0
1294079400000000000,ACC,ACC Limited,863.195,873.877,855.404,862.11,286869,0.0,0.0
1294079400000000000,ADANIPOWER,Adani Power Limited,130.55,131.4,129.25,130.15,463089,0.0,0.0
1294079400000000000,ADANIENT,Adani Enterprises Limited,83.355,84.125,82.881,83.4,1187179,0.0,0.0
1294079400000000000,NDTV,New Delhi Television Limited,86.5,90.6,86.0,88.55,200443,0.0,0.0
1294165800000000000,ACC,ACC Limited,862.954,867.371,849.259,854.922,152987,0.0,0.0
1294165800000000000,NDTV,New Delhi Television Limited,88.0,89.65,86.0,86.25,51999,0.0,0.0
1294165800000000000,ADANIENT,Adani Enterprises Limited,82.714,84.612,82.259,83.618,1453648,0.0,0.0
1294165800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,140.334,148.467,139.586,147.346,3254352,0.0,0.0
1294165800000000000,ADANIPOWER,Adani Power Limited,130.55,131.5,128.9,129.95,1023722,0.0,0.0
1294165800000000000,AMBUJACEM,Ambuja Cements Limited,113.78,113.976,110.046,110.714,846398,0.0,0.0
1294252200000000000,ACC,ACC Limited,857.01,859.018,815.244,821.308,482636,0.0,0.0
1294252200000000000,NDTV,New Delhi Television Limited,86.55,87.0,84.2,85.05,38710,0.0,0.0
1294252200000000000,ADANIPOWER,Adani Power Limited,130.45,130.7,128.3,129.85,258070,0.0,0.0
1294252200000000000,AMBUJACEM,Ambuja Cements Limited,110.832,110.989,104.151,104.976,1370998,0.0,0.0
1294252200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,148.0,149.589,143.98,144.868,1874274,0.0,0.0
1294252200000000000,ADANIENT,Adani Enterprises Limited,84.131,86.536,79.521,82.637,45665126,0.0,0.0
1294338600000000000,AMBUJACEM,Ambuja Cements Limited,104.544,105.723,100.024,101.282,2078386,0.0,0.0
1294338600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,144.915,145.195,136.594,137.669,781973,0.0,0.0
1294338600000000000,NDTV,New Delhi Television Limited,84.3,86.45,82.05,82.55,81671,0.0,0.0
1294338600000000000,ACC,ACC Limited,822.473,824.802,795.204,805.043,338764,0.0,0.0
1294338600000000000,ADANIPOWER,Adani Power Limited,130.35,130.35,126.25,126.6,238354,0.0,0.0
1294338600000000000,ADANIENT,Adani Enterprises Limited,82.939,84.125,79.912,80.547,1698984,0.0,0.0
1294597800000000000,NDTV,New Delhi Television Limited,82.05,83.45,80.0,81.25,72095,0.0,0.0
1294597800000000000,ACC,ACC Limited,804.802,822.473,789.542,816.127,335359,0.0,0.0
1294597800000000000,AMBUJACEM,Ambuja Cements Limited,100.614,102.854,98.924,100.181,1776819,0.0,0.0
1294597800000000000,ADANIENT,Adani Enterprises Limited,81.611,83.073,74.481,74.962,17155113,0.0,0.0
1294597800000000000,ADANIPOWER,Adani Power Limited,127.5,127.7,124.2,124.35,276687,0.0,0.0
1294597800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,137.716,138.651,130.19,131.265,625006,0.0,0.0
1294684200000000000,ACC,ACC Limited,816.85,836.93,815.766,826.609,247619,0.0,0.0
1294684200000000000,ADANIENT,Adani Enterprises Limited,75.661,78.482,75.123,77.405,5381945,0.0,0.0
1294684200000000000,ADANIPOWER,Adani Power Limited,125.15,125.4,121.85,122.85,856607,0.0,0.0
1294684200000000000,AMBUJACEM,Ambuja Cements Limited,101.518,103.168,97.234,99.395,1573905,0.0,0.0
1294684200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,131.872,133.462,127.151,130.003,1121192,0.0,0.0
1294684200000000000,NDTV,New Delhi Television Limited,80.9,82.85,80.4,80.95,49448,0.0,0.0
1294770600000000000,NDTV,New Delhi Television Limited,82.8,82.9,80.0,81.6,56637,0.0,0.0
1294770600000000000,ACC,ACC Limited,826.609,835.083,815.244,825.967,143167,0.0,0.0
1294770600000000000,AMBUJACEM,Ambuja Cements Limited,100.024,101.989,98.334,101.085,731869,0.0,0.0
1294770600000000000,ADANIPOWER,Adani Power Limited,123.0,124.3,118.1,122.6,1274880,0.0,0.0
1294770600000000000,ADANIENT,Adani Enterprises Limited,78.098,80.278,78.098,79.451,14665797,0.0,0.0
1294770600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,131.265,131.685,127.618,130.657,1045506,0.0,0.0
1294857000000000000,ADANIPOWER,Adani Power Limited,122.75,124.3,121.5,123.7,1018670,0.0,0.0
1294857000000000000,ADANIENT,Adani Enterprises Limited,79.925,83.291,79.79,82.535,12323283,0.0,0.0
1294857000000000000,NDTV,New Delhi Television Limited,82.05,86.3,81.2,82.8,464161,0.0,0.0
1294857000000000000,AMBUJACEM,Ambuja Cements Limited,102.029,105.487,101.4,104.151,1928507,0.0,0.0
1294857000000000000,ACC,ACC Limited,825.685,844.962,824.36,833.798,248333,0.0,0.0
1294857000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,131.452,134.35,130.517,132.2,797536,0.0,0.0
1294943400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,131.826,133.228,129.021,130.143,598460,0.0,0.0
1294943400000000000,AMBUJACEM,Ambuja Cements Limited,104.544,105.33,99.552,100.614,1692640,0.0,0.0
1294943400000000000,NDTV,New Delhi Television Limited,82.0,82.5,80.25,80.85,76763,0.0,0.0
1294943400000000000,ADANIENT,Adani Enterprises Limited,82.073,83.227,81.175,82.317,4062767,0.0,0.0
1294943400000000000,ADANIPOWER,Adani Power Limited,124.0,124.85,120.6,122.35,3587274,0.0,0.0
1294943400000000000,ACC,ACC Limited,832.914,838.456,796.77,806.328,275921,0.0,0.0
1295202600000000000,ACC,ACC Limited,807.212,821.629,802.634,810.545,131173,0.0,0.0
1295202600000000000,ADANIENT,Adani Enterprises Limited,81.688,82.714,77.412,78.143,3548790,0.0,0.0
1295202600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,131.826,131.826,126.543,128.179,397997,0.0,0.0
1295202600000000000,NDTV,New Delhi Television Limited,80.8,83.0,73.6,81.85,83684,0.0,0.0
1295202600000000000,AMBUJACEM,Ambuja Cements Limited,99.788,100.456,98.649,98.924,725210,0.0,0.0
1295202600000000000,ADANIPOWER,Adani Power Limited,120.6,123.4,120.0,122.5,1761015,0.0,0.0
1295289000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,128.553,131.405,128.553,130.751,370616,0.0,0.0
1295289000000000000,AMBUJACEM,Ambuja Cements Limited,99.238,103.522,97.705,102.815,1342805,0.0,0.0
1295289000000000000,ADANIENT,Adani Enterprises Limited,79.38,80.919,78.098,79.867,18507975,0.0,0.0
1295289000000000000,ACC,ACC Limited,818.256,829.701,809.662,826.609,123365,0.0,0.0
1295289000000000000,NDTV,New Delhi Television Limited,82.0,83.3,80.7,82.1,38441,0.0,0.0
1295289000000000000,ADANIPOWER,Adani Power Limited,121.9,124.9,121.9,124.55,673820,0.0,0.0
1295375400000000000,ADANIENT,Adani Enterprises Limited,80.149,81.528,78.816,80.669,3581078,0.0,0.0
1295375400000000000,ACC,ACC Limited,821.669,824.963,805.606,814.32,226103,0.0,0.0
1295375400000000000,ADANIPOWER,Adani Power Limited,125.0,125.0,123.25,123.85,1064888,0.0,0.0
1295375400000000000,NDTV,New Delhi Television Limited,82.0,84.5,81.1,82.25,88346,0.0,0.0
1295375400000000000,AMBUJACEM,Ambuja Cements Limited,103.758,103.836,99.277,100.103,582673,0.0,0.0
1295375400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,130.937,132.761,129.582,130.704,379533,0.0,0.0
1295461800000000000,ADANIENT,Adani Enterprises Limited,80.406,82.714,79.271,80.714,2405055,0.0,0.0
1295461800000000000,ADANIPOWER,Adani Power Limited,123.9,124.9,121.7,124.3,1733869,0.0,0.0
1295461800000000000,NDTV,New Delhi Television Limited,81.15,82.85,80.55,82.3,58779,0.0,0.0
1295461800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,129.956,132.761,128.694,130.33,266418,0.0,0.0
1295461800000000000,ACC,ACC Limited,808.015,825.685,806.409,816.69,103386,0.0,0.0
1295461800000000000,AMBUJACEM,Ambuja Cements Limited,99.042,101.242,98.649,100.692,808293,0.0,0.0
1295548200000000000,ACC,ACC Limited,815.244,822.392,796.891,800.264,194315,0.0,0.0
1295548200000000000,NDTV,New Delhi Television Limited,81.95,83.0,81.25,82.4,36442,0.0,0.0
1295548200000000000,ADANIENT,Adani Enterprises Limited,80.714,81.983,80.566,81.579,7548462,0.0,0.0
1295548200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,129.816,132.153,129.021,130.891,271388,0.0,0.0
1295548200000000000,ADANIPOWER,Adani Power Limited,122.55,124.35,122.5,123.75,1927847,0.0,0.0
1295548200000000000,AMBUJACEM,Ambuja Cements Limited,100.221,101.085,99.238,99.474,487164,0.0,0.0
1295807400000000000,AMBUJACEM,Ambuja Cements Limited,99.474,101.242,99.356,99.867,615618,0.0,0.0
1295807400000000000,ADANIENT,Adani Enterprises Limited,81.56,82.195,80.919,81.528,940988,0.0,0.0
1295807400000000000,NDTV,New Delhi Television Limited,82.0,83.6,82.0,82.6,29175,0.0,0.0
1295807400000000000,ADANIPOWER,Adani Power Limited,124.0,126.15,123.35,125.85,351275,0.0,0.0
1295807400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,131.265,135.098,130.657,132.994,657683,0.0,0.0
1295807400000000000,ACC,ACC Limited,800.304,813.075,795.164,805.646,191969,0.0,0.0
1295893800000000000,ADANIENT,Adani Enterprises Limited,81.688,82.445,79.136,79.508,2455885,0.0,0.0
1295893800000000000,ADANIPOWER,Adani Power Limited,125.9,127.8,125.1,126.35,625075,0.0,0.0
1295893800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,134.584,135.145,130.704,131.031,378857,0.0,0.0
1295893800000000000,ACC,ACC Limited,809.421,827.292,805.606,818.135,224820,0.0,0.0
1295893800000000000,NDTV,New Delhi Television Limited,82.5,84.0,79.65,80.9,102996,0.0,0.0
1295893800000000000,AMBUJACEM,Ambuja Cements Limited,99.828,103.404,99.828,101.753,1677267,0.0,0.0
1296066600000000000,ADANIPOWER,Adani Power Limited,126.5,129.8,125.25,126.0,1260803,0.0,0.0
1296066600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,132.246,132.293,129.021,129.161,1363893,0.0,0.0
1296066600000000000,ACC,ACC Limited,831.308,840.745,813.718,834.561,674810,0.0,0.0
1296066600000000000,AMBUJACEM,Ambuja Cements Limited,102.972,105.644,100.732,103.876,3477871,0.0,0.0
1296066600000000000,NDTV,New Delhi Television Limited,81.95,83.0,80.3,81.1,90495,0.0,0.0
1296066600000000000,ADANIENT,Adani Enterprises Limited,80.162,80.496,78.11,78.514,3201342,0.0,0.0
1296153000000000000,ACC,ACC Limited,826.288,826.288,791.148,796.891,390918,0.0,0.0
1296153000000000000,AMBUJACEM,Ambuja Cements Limited,103.679,103.679,99.906,100.574,972039,0.0,0.0
1296153000000000000,NDTV,New Delhi Television Limited,80.5,81.05,76.4,76.55,120465,0.0,0.0
1296153000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,128.834,131.685,125.795,130.423,774349,0.0,0.0
1296153000000000000,ADANIPOWER,Adani Power Limited,126.25,126.55,121.55,123.35,1538600,0.0,0.0
1296153000000000000,ADANIENT,Adani Enterprises Limited,78.226,78.739,73.475,73.968,5905585,0.0,0.0
1296412200000000000,NDTV,New Delhi Television Limited,75.0,77.4,73.0,76.95,76104,0.0,0.0
1296412200000000000,ADANIPOWER,Adani Power Limited,122.3,125.2,120.9,123.7,1705504,0.0,0.0
1296412200000000000,ACC,ACC Limited,794.361,803.116,775.646,796.489,207783,0.0,0.0
1296412200000000000,AMBUJACEM,Ambuja Cements Limited,98.334,99.828,97.076,99.159,543347,0.0,0.0
1296412200000000000,ADANIENT,Adani Enterprises Limited,73.096,73.917,70.666,72.353,5588449,0.0,0.0
1296412200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,129.021,131.826,126.73,131.405,690663,0.0,0.0
1296498600000000000,ADANIENT,Adani Enterprises Limited,72.455,74.283,69.845,72.571,3997382,0.0,0.0
1296498600000000000,ADANIPOWER,Adani Power Limited,124.0,125.5,123.5,124.5,517289,0.0,0.0
1296498600000000000,ACC,ACC Limited,796.77,801.75,779.1,784.682,255840,0.0,0.0
1296498600000000000,NDTV,New Delhi Television Limited,74.0,77.15,73.5,75.05,60935,0.0,0.0
1296498600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,130.937,133.181,128.834,130.377,2105194,0.0,0.0
1296498600000000000,AMBUJACEM,Ambuja Cements Limited,99.474,102.146,94.404,95.229,2196631,0.0,0.0
1296585000000000000,ACC,ACC Limited,786.208,799.18,767.976,795.967,343670,0.0,0.0
1296585000000000000,NDTV,New Delhi Television Limited,75.2,76.9,74.6,75.15,51550,0.0,0.0
1296585000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,131.826,131.872,127.058,127.618,2986356,0.0,0.0
1296585000000000000,ADANIPOWER,Adani Power Limited,124.5,125.45,123.15,124.85,786778,0.0,0.0
1296585000000000000,AMBUJACEM,Ambuja Cements Limited,95.897,97.784,93.972,95.269,1200274,0.0,0.0
1296585000000000000,ADANIENT,Adani Enterprises Limited,73.096,76.546,73.096,74.808,3598139,0.0,0.0
1296671400000000000,NDTV,New Delhi Television Limited,75.5,75.85,75.05,75.45,42552,0.0,0.0
1296671400000000000,AMBUJACEM,Ambuja Cements Limited,96.212,99.395,93.932,98.413,2857828,0.0,0.0
1296671400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,127.618,130.19,126.684,129.348,856145,0.0,0.0
1296671400000000000,ADANIPOWER,Adani Power Limited,125.0,127.9,123.35,125.3,1334601,0.0,0.0
1296671400000000000,ACC,ACC Limited,795.164,795.164,780.706,790.465,406310,0.0,0.0
1296671400000000000,ADANIENT,Adani Enterprises Limited,74.757,78.739,74.27,78.149,1555732,0.0,0.0
1296757800000000000,ADANIPOWER,Adani Power Limited,126.7,127.8,121.6,123.25,611528,0.0,0.0
1296757800000000000,NDTV,New Delhi Television Limited,75.7,78.9,68.4,74.95,167652,0.0,0.0
1296757800000000000,AMBUJACEM,Ambuja Cements Limited,99.042,99.435,93.972,94.797,1306165,0.0,0.0
1296757800000000000,ACC,ACC Limited,775.084,802.353,772.674,782.875,472942,0.0,0.0
1296757800000000000,ADANIENT,Adani Enterprises Limited,78.226,79.342,76.661,77.219,2417751,0.0,0.0
1296757800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,129.488,130.19,125.468,126.169,581117,0.0,0.0
1297017000000000000,NDTV,New Delhi Television Limited,75.95,76.0,73.6,75.3,30393,0.0,0.0
1297017000000000000,ACC,ACC Limited,782.473,799.18,777.895,794.561,249513,0.0,0.0
1297017000000000000,ADANIPOWER,Adani Power Limited,123.95,124.75,122.8,124.2,478988,0.0,0.0
1297017000000000000,ADANIENT,Adani Enterprises Limited,75.751,78.226,74.635,75.43,4744998,0.0,0.0
1297017000000000000,AMBUJACEM,Ambuja Cements Limited,94.797,96.015,92.792,93.972,1015927,0.0,0.0
1297017000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,127.899,127.899,125.562,126.029,434301,0.0,0.0
1297103400000000000,ADANIENT,Adani Enterprises Limited,76.302,77.194,72.026,75.11,26112735,0.0,0.0
1297103400000000000,NDTV,New Delhi Television Limited,75.0,77.95,74.45,75.4,38435,0.0,0.0
1297103400000000000,AMBUJACEM,Ambuja Cements Limited,94.718,95.504,92.95,93.5,675019,0.0,0.0
1297103400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,128.086,128.46,122.009,123.131,1037657,0.0,0.0
1297103400000000000,ADANIPOWER,Adani Power Limited,125.0,125.8,118.8,122.6,3657614,0.0,0.0
1297103400000000000,ACC,ACC Limited,788.819,796.891,776.851,779.502,186823,0.0,0.0
1297189800000000000,NDTV,New Delhi Television Limited,75.0,75.0,65.2,67.2,58235,0.0,0.0
1297189800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,122.476,123.411,118.69,120.606,1074254,0.0,0.0
1297189800000000000,ADANIENT,Adani Enterprises Limited,75.264,76.398,72.891,74.661,3871295,0.0,0.0
1297189800000000000,ACC,ACC Limited,775.084,775.084,748.579,754.121,874165,0.0,0.0
1297189800000000000,ADANIPOWER,Adani Power Limited,122.0,123.8,114.25,115.45,5468729,0.0,0.0
1297189800000000000,AMBUJACEM,Ambuja Cements Limited,93.461,94.443,91.889,93.618,1483604,0.0,0.0
1297276200000000000,ACC,ACC Limited,748.579,794.361,740.707,766.41,826080,0.0,0.0
1297276200000000000,AMBUJACEM,Ambuja Cements Limited,91.967,94.482,91.967,92.399,1776754,0.0,0.0
1297276200000000000,NDTV,New Delhi Television Limited,67.6,69.4,65.25,66.5,48080,0.0,0.0
1297276200000000000,ADANIPOWER,Adani Power Limited,115.5,118.0,114.0,117.0,3794278,0.0,0.0
1297276200000000000,ADANIENT,Adani Enterprises Limited,74.507,76.302,73.116,74.68,4264020,0.0,0.0
1297276200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,120.373,122.336,112.66,121.261,983982,0.0,0.0
1297362600000000000,ADANIPOWER,Adani Power Limited,117.0,117.5,116.5,117.0,2905474,0.0,0.0
1297362600000000000,ADANIENT,Adani Enterprises Limited,74.321,75.533,73.641,74.949,2162771,0.0,0.0
1297362600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,122.476,130.797,119.859,129.535,1175164,0.0,0.0
1297362600000000000,NDTV,New Delhi Television Limited,67.45,68.6,65.15,68.0,49773,0.0,0.0
1297362600000000000,ACC,ACC Limited,762.233,794.281,755.004,783.357,516411,0.0,0.0
1297362600000000000,AMBUJACEM,Ambuja Cements Limited,93.394,93.672,88.78,92.638,1722960,1.4,0.0
1297621800000000000,ADANIPOWER,Adani Power Limited,119.9,122.7,117.05,120.6,1543429,0.0,0.0
1297621800000000000,AMBUJACEM,Ambuja Cements Limited,94.309,95.303,92.757,94.388,2556405,0.0,0.0
1297621800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,133.241,135.493,128.644,133.898,875125,0.5,0.0
1297621800000000000,NDTV,New Delhi Television Limited,69.7,72.0,68.6,70.75,34282,0.0,0.0
1297621800000000000,ACC,ACC Limited,789.341,804.802,779.18,801.911,805792,0.0,0.0
1297621800000000000,ADANIENT,Adani Enterprises Limited,75.148,78.482,75.02,77.463,1674936,0.0,0.0
1297708200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,133.804,136.995,130.708,132.913,1017479,0.0,0.0
1297708200000000000,ACC,ACC Limited,814.441,814.441,795.164,805.605,334371,0.0,0.0
1297708200000000000,ADANIPOWER,Adani Power Limited,120.55,122.85,120.5,122.1,412863,0.0,0.0
1297708200000000000,ADANIENT,Adani Enterprises Limited,78.245,78.867,75.123,77.713,1961401,0.0,0.0
1297708200000000000,AMBUJACEM,Ambuja Cements Limited,95.462,96.178,93.314,94.826,3913533,0.0,0.0
1297708200000000000,NDTV,New Delhi Television Limited,71.8,72.3,70.0,70.4,51174,0.0,0.0
1297794600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,133.945,135.353,130.426,134.508,1324018,0.0,0.0
1297794600000000000,ACC,ACC Limited,805.606,815.244,792.192,802.915,604987,0.0,0.0
1297794600000000000,ADANIPOWER,Adani Power Limited,122.0,124.45,122.0,123.0,648543,0.0,0.0
1297794600000000000,ADANIENT,Adani Enterprises Limited,78.335,80.598,77.335,80.297,1395713,0.0,0.0
1297794600000000000,NDTV,New Delhi Television Limited,71.0,72.45,69.35,70.7,64125,0.0,0.0
1297794600000000000,AMBUJACEM,Ambuja Cements Limited,95.462,97.61,94.667,97.053,1153239,0.0,0.0
1297881000000000000,ADANIPOWER,Adani Power Limited,123.0,123.8,122.75,123.0,1324545,0.0,0.0
1297881000000000000,ACC,ACC Limited,802.393,806.409,796.77,800.947,244043,0.0,0.0
1297881000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,134.837,140.185,133.523,138.684,1236435,0.0,0.0
1297881000000000000,NDTV,New Delhi Television Limited,70.9,71.8,70.25,70.95,40732,0.0,0.0
1297881000000000000,ADANIENT,Adani Enterprises Limited,80.547,81.393,80.053,80.515,1078133,0.0,0.0
1297881000000000000,AMBUJACEM,Ambuja Cements Limited,96.974,100.951,96.655,100.076,2071944,0.0,0.0
1297967400000000000,ADANIENT,Adani Enterprises Limited,80.265,81.65,79.188,79.451,1871524,0.0,0.0
1297967400000000000,NDTV,New Delhi Television Limited,71.0,72.3,70.0,70.2,78782,0.0,0.0
1297967400000000000,AMBUJACEM,Ambuja Cements Limited,100.235,102.9,98.366,98.843,2207141,0.0,0.0
1297967400000000000,ADANIPOWER,Adani Power Limited,123.05,123.8,122.75,123.05,627022,0.0,0.0
1297967400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,138.871,141.686,134.133,135.4,548509,0.0,0.0
1297967400000000000,ACC,ACC Limited,805.525,825.685,788.015,790.465,540079,0.0,0.0
1298226600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,136.432,136.432,130.614,134.79,459542,0.0,0.0
1298226600000000000,ADANIENT,Adani Enterprises Limited,79.758,81.041,78.995,80.547,907812,0.0,0.0
1298226600000000000,ACC,ACC Limited,793.558,809.541,793.517,804.762,196959,0.0,0.0
1298226600000000000,AMBUJACEM,Ambuja Cements Limited,99.082,100.951,98.366,100.355,698394,0.0,0.0
1298226600000000000,NDTV,New Delhi Television Limited,70.2,70.85,68.0,68.8,28705,0.0,0.0
1298226600000000000,ADANIPOWER,Adani Power Limited,124.5,124.5,122.6,123.0,811517,0.0,0.0
1298313000000000000,ADANIENT,Adani Enterprises Limited,80.149,82.394,79.508,80.464,1501920,0.0,0.0
1298313000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,132.772,134.93,130.614,131.552,457607,0.0,0.0
1298313000000000000,NDTV,New Delhi Television Limited,69.45,69.8,68.0,69.05,28470,0.0,0.0
1298313000000000000,ADANIPOWER,Adani Power Limited,123.0,123.95,122.25,122.9,877138,0.0,0.0
1298313000000000000,ACC,ACC Limited,799.18,815.083,794.361,809.501,313614,0.0,0.0
1298313000000000000,AMBUJACEM,Ambuja Cements Limited,99.877,102.343,97.053,98.525,1642155,0.0,0.0
1298399400000000000,ADANIENT,Adani Enterprises Limited,79.694,80.38,77.79,78.335,3364813,0.0,0.0
1298399400000000000,ACC,ACC Limited,808.819,820.866,804.843,814.521,353046,0.0,0.0
1298399400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,131.412,137.558,129.817,135.024,1732547,0.0,0.0
1298399400000000000,NDTV,New Delhi Television Limited,69.3,69.85,68.35,69.3,24017,0.0,0.0
1298399400000000000,AMBUJACEM,Ambuja Cements Limited,99.36,100.235,96.457,99.082,3485877,0.0,0.0
1298399400000000000,ADANIPOWER,Adani Power Limited,123.0,123.4,120.45,122.65,1209475,0.0,0.0
1298485800000000000,ADANIPOWER,Adani Power Limited,120.5,122.9,115.8,118.5,1785197,0.0,0.0
1298485800000000000,AMBUJACEM,Ambuja Cements Limited,99.4,99.44,96.258,98.207,3398977,0.0,0.0
1298485800000000000,ACC,ACC Limited,812.834,822.834,789.02,802.272,532613,0.0,0.0
1298485800000000000,ADANIENT,Adani Enterprises Limited,78.354,78.354,75.405,75.982,2825971,0.0,0.0
1298485800000000000,NDTV,New Delhi Television Limited,69.95,69.95,65.1,66.75,38128,0.0,0.0
1298485800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,135.118,140.56,132.303,137.276,1598633,0.0,0.0
1298572200000000000,ADANIPOWER,Adani Power Limited,118.05,120.8,116.75,118.45,288724,0.0,0.0
1298572200000000000,NDTV,New Delhi Television Limited,67.0,68.9,66.0,67.5,26064,0.0,0.0
1298572200000000000,ACC,ACC Limited,803.196,807.051,783.96,798.377,207392,0.0,0.0
1298572200000000000,AMBUJACEM,Ambuja Cements Limited,98.565,99.758,96.974,98.923,1342103,0.0,0.0
1298572200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,136.15,140.279,134.274,139.059,743380,0.0,0.0
1298572200000000000,ADANIENT,Adani Enterprises Limited,75.347,76.944,70.814,76.347,3939205,0.0,0.0
1298831400000000000,NDTV,New Delhi Television Limited,68.4,69.95,67.0,68.1,24789,0.0,0.0
1298831400000000000,ACC,ACC Limited,792.754,803.196,772.996,778.578,357591,0.0,0.0
1298831400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,138.918,141.264,126.439,129.488,2792105,0.0,0.0
1298831400000000000,ADANIENT,Adani Enterprises Limited,74.898,80.47,74.898,78.367,2131403,0.0,0.0
1298831400000000000,ADANIPOWER,Adani Power Limited,119.1,121.0,117.0,119.15,867940,0.0,0.0
1298831400000000000,AMBUJACEM,Ambuja Cements Limited,97.252,98.724,92.479,93.752,2298129,0.0,0.0
1298917800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,130.614,132.678,125.031,130.38,3822872,0.0,0.0
1298917800000000000,ACC,ACC Limited,782.474,801.59,782.474,788.899,201320,0.0,0.0
1298917800000000000,ADANIPOWER,Adani Power Limited,119.0,119.15,116.0,116.65,2880773,0.0,0.0
1298917800000000000,ADANIENT,Adani Enterprises Limited,79.688,80.021,78.803,79.207,2683006,0.0,0.0
1298917800000000000,NDTV,New Delhi Television Limited,68.95,69.5,67.1,69.05,36999,0.0,0.0
1298917800000000000,AMBUJACEM,Ambuja Cements Limited,95.462,97.65,93.911,96.854,1763944,0.0,0.0
1299090600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,131.13,131.13,126.673,127.236,1759385,0.0,0.0
1299090600000000000,AMBUJACEM,Ambuja Cements Limited,96.894,99.758,96.059,97.968,2833689,0.0,0.0
1299090600000000000,ACC,ACC Limited,785.526,801.108,785.526,795.284,358882,0.0,0.0
1299090600000000000,ADANIENT,Adani Enterprises Limited,77.585,79.508,76.937,77.681,3556925,0.0,0.0
1299090600000000000,ADANIPOWER,Adani Power Limited,115.0,116.5,111.5,112.8,3329393,0.0,0.0
1299090600000000000,NDTV,New Delhi Television Limited,69.45,71.35,68.5,70.7,28878,0.0,0.0
1299177000000000000,ACC,ACC Limited,803.116,803.116,788.979,792.955,111247,0.0,0.0
1299177000000000000,NDTV,New Delhi Television Limited,77.5,77.5,68.05,68.75,53357,0.0,0.0
1299177000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,103.215,129.301,103.215,124.609,1382407,0.0,0.0
1299177000000000000,ADANIPOWER,Adani Power Limited,113.0,113.5,109.2,110.35,2932643,0.0,0.0
1299177000000000000,ADANIENT,Adani Enterprises Limited,79.252,79.47,76.687,76.892,2090509,0.0,0.0
1299177000000000000,AMBUJACEM,Ambuja Cements Limited,98.326,99.36,96.934,98.008,1941190,0.0,0.0
1299436200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,121.982,124.327,121.982,123.389,780459,0.0,0.0
1299436200000000000,ADANIENT,Adani Enterprises Limited,76.937,77.456,75.661,76.11,4410397,0.0,0.0
1299436200000000000,NDTV,New Delhi Television Limited,68.05,68.05,66.05,67.3,22762,0.0,0.0
1299436200000000000,ACC,ACC Limited,791.148,791.148,783.196,787.253,195292,0.0,0.0
1299436200000000000,ADANIPOWER,Adani Power Limited,109.0,110.5,108.0,109.05,1335658,0.0,0.0
1299436200000000000,AMBUJACEM,Ambuja Cements Limited,97.809,98.843,95.582,97.889,1944664,0.0,0.0
1299522600000000000,ACC,ACC Limited,795.164,798.136,787.654,793.799,307423,0.0,0.0
1299522600000000000,ADANIENT,Adani Enterprises Limited,76.559,77.271,75.892,76.148,5580770,0.0,0.0
1299522600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,123.389,125.453,123.061,124.515,319785,0.0,0.0
1299522600000000000,AMBUJACEM,Ambuja Cements Limited,97.889,99.4,97.053,99.002,3860797,0.0,0.0
1299522600000000000,ADANIPOWER,Adani Power Limited,110.5,112.0,109.4,111.45,1368102,0.0,0.0
1299522600000000000,NDTV,New Delhi Television Limited,68.0,69.0,67.75,68.0,43484,0.0,0.0
1299609000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,124.89,126.016,121.653,122.967,1183691,0.0,0.0
1299609000000000000,ACC,ACC Limited,799.14,810.786,795.244,806.77,140853,0.0,0.0
1299609000000000000,NDTV,New Delhi Television Limited,67.0,69.25,67.0,67.4,32318,0.0,0.0
1299609000000000000,AMBUJACEM,Ambuja Cements Limited,99.002,102.542,98.087,101.985,1928253,0.0,0.0
1299609000000000000,ADANIENT,Adani Enterprises Limited,76.354,77.315,75.796,76.027,2850848,0.0,0.0
1299609000000000000,ADANIPOWER,Adani Power Limited,111.0,112.4,108.6,111.85,1629307,0.0,0.0
1299695400000000000,ADANIENT,Adani Enterprises Limited,76.033,76.649,76.027,76.257,1455761,0.0,0.0
1299695400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,123.342,127.189,122.92,125.547,1064047,0.0,0.0
1299695400000000000,AMBUJACEM,Ambuja Cements Limited,101.429,103.656,100.792,103.219,1506678,0.0,0.0
1299695400000000000,ACC,ACC Limited,807.212,815.244,797.654,803.557,332125,0.0,0.0
1299695400000000000,NDTV,New Delhi Television Limited,67.55,68.5,66.5,66.6,49218,0.0,0.0
1299695400000000000,ADANIPOWER,Adani Power Limited,112.0,113.7,110.75,113.15,896622,0.0,0.0
1299781800000000000,AMBUJACEM,Ambuja Cements Limited,101.508,102.582,99.519,100.036,786479,0.0,0.0
1299781800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,124.609,125.406,122.31,123.483,580658,0.0,0.0
1299781800000000000,ACC,ACC Limited,795.204,807.011,790.506,797.172,106008,0.0,0.0
1299781800000000000,ADANIPOWER,Adani Power Limited,113.0,114.0,109.3,111.7,1304555,0.0,0.0
1299781800000000000,NDTV,New Delhi Television Limited,66.6,67.3,66.1,67.0,47392,0.0,0.0
1299781800000000000,ADANIENT,Adani Enterprises Limited,76.302,76.501,75.148,76.225,1991132,0.0,0.0
1300041000000000000,ADANIENT,Adani Enterprises Limited,76.219,77.796,76.11,77.437,2612590,0.0,0.0
1300041000000000000,ADANIPOWER,Adani Power Limited,111.6,113.25,110.5,112.9,843599,0.0,0.0
1300041000000000000,ACC,ACC Limited,795.967,812.834,795.164,811.188,140002,0.0,0.0
1300041000000000000,NDTV,New Delhi Television Limited,67.0,68.0,66.0,67.45,216342,0.0,0.0
1300041000000000000,AMBUJACEM,Ambuja Cements Limited,99.639,102.105,99.44,101.429,1166465,0.0,0.0
1300041000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,123.671,126.204,123.014,125.031,542303,0.0,0.0
1300127400000000000,ADANIPOWER,Adani Power Limited,110.3,112.0,109.0,111.65,1046149,0.0,0.0
1300127400000000000,ADANIENT,Adani Enterprises Limited,76.264,77.194,75.366,76.918,3323280,0.0,0.0
1300127400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,118.228,124.703,117.525,122.732,568586,0.0,0.0
1300127400000000000,NDTV,New Delhi Television Limited,68.7,70.3,62.25,67.65,195654,0.0,0.0
1300127400000000000,ACC,ACC Limited,795.164,812.834,791.309,808.176,176745,0.0,0.0
1300127400000000000,AMBUJACEM,Ambuja Cements Limited,98.644,101.826,98.008,99.639,1180542,0.0,0.0
1300213800000000000,ADANIENT,Adani Enterprises Limited,76.751,77.835,76.751,76.95,2110597,0.0,0.0
1300213800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,121.982,124.609,121.982,123.248,625182,0.0,0.0
1300213800000000000,ACC,ACC Limited,811.228,831.308,809.22,820.947,534762,0.0,0.0
1300213800000000000,NDTV,New Delhi Television Limited,68.0,68.95,67.6,67.9,18498,0.0,0.0
1300213800000000000,ADANIPOWER,Adani Power Limited,113.0,113.9,111.7,113.0,1086981,0.0,0.0
1300213800000000000,AMBUJACEM,Ambuja Cements Limited,99.122,104.213,99.122,103.417,1061185,0.0,0.0
1300300200000000000,NDTV,New Delhi Television Limited,67.0,69.2,67.0,68.8,38276,0.0,0.0
1300300200000000000,AMBUJACEM,Ambuja Cements Limited,101.866,106.599,101.866,104.81,3318156,0.0,0.0
1300300200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,121.841,126.439,121.841,125.407,714993,0.0,0.0
1300300200000000000,ADANIPOWER,Adani Power Limited,113.0,113.3,111.1,113.0,530926,0.0,0.0
1300300200000000000,ADANIENT,Adani Enterprises Limited,76.944,77.194,76.687,76.976,1747264,0.0,0.0
1300300200000000000,ACC,ACC Limited,817.573,830.505,812.834,823.597,316432,0.0,0.0
1300386600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,125.735,127.142,124.046,125.688,840493,0.0,0.0
1300386600000000000,ADANIPOWER,Adani Power Limited,112.95,113.65,110.1,111.0,1492204,0.0,0.0
1300386600000000000,AMBUJACEM,Ambuja Cements Limited,105.446,106.798,104.253,105.366,1642313,0.0,0.0
1300386600000000000,NDTV,New Delhi Television Limited,69.2,69.85,67.15,67.6,25896,0.0,0.0
1300386600000000000,ACC,ACC Limited,824.882,830.505,817.493,820.143,174808,0.0,0.0
1300386600000000000,ADANIENT,Adani Enterprises Limited,76.95,78.354,76.225,77.014,2086569,0.0,0.0
1300645800000000000,ADANIPOWER,Adani Power Limited,111.6,111.8,110.1,110.5,1145591,0.0,0.0
1300645800000000000,AMBUJACEM,Ambuja Cements Limited,105.366,106.798,102.065,102.542,1522542,0.0,0.0
1300645800000000000,ADANIENT,Adani Enterprises Limited,76.95,77.162,75.982,76.873,1264661,0.0,0.0
1300645800000000000,ACC,ACC Limited,820.143,826.489,814.641,820.706,206953,0.0,0.0
1300645800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,126.251,126.626,123.108,123.436,321326,0.0,0.0
1300645800000000000,NDTV,New Delhi Television Limited,68.0,68.0,65.15,65.7,22409,0.0,0.0
1300732200000000000,NDTV,New Delhi Television Limited,65.5,66.45,65.35,65.65,28320,0.0,0.0
1300732200000000000,AMBUJACEM,Ambuja Cements Limited,102.94,105.327,101.906,104.412,882821,0.0,0.0
1300732200000000000,ADANIENT,Adani Enterprises Limited,76.309,77.501,76.309,76.944,1431119,0.0,0.0
1300732200000000000,ACC,ACC Limited,822.473,827.212,815.364,822.192,147821,0.0,0.0
1300732200000000000,ADANIPOWER,Adani Power Limited,111.0,111.2,110.0,110.95,650735,0.0,0.0
1300732200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,123.905,125.266,122.498,123.201,413606,0.0,0.0
1300818600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,123.905,124.703,122.451,123.201,404062,0.0,0.0
1300818600000000000,ADANIENT,Adani Enterprises Limited,76.944,77.213,76.565,76.911,3813079,0.0,0.0
1300818600000000000,AMBUJACEM,Ambuja Cements Limited,104.253,106.202,104.253,105.685,675246,0.0,0.0
1300818600000000000,ADANIPOWER,Adani Power Limited,110.95,112.4,110.6,112.05,539137,0.0,0.0
1300818600000000000,NDTV,New Delhi Television Limited,65.9,66.95,65.55,66.5,19873,0.0,0.0
1300818600000000000,ACC,ACC Limited,819.26,836.93,819.26,832.754,447862,0.0,0.0
1300905000000000000,NDTV,New Delhi Television Limited,66.95,67.7,66.1,67.35,33762,0.0,0.0
1300905000000000000,ADANIENT,Adani Enterprises Limited,76.347,77.296,76.347,76.918,981072,0.0,0.0
1300905000000000000,ADANIPOWER,Adani Power Limited,113.4,113.4,111.15,112.75,556318,0.0,0.0
1300905000000000000,AMBUJACEM,Ambuja Cements Limited,105.526,109.702,105.526,108.389,1517419,0.0,0.0
1300905000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,123.858,125.36,123.295,124.468,523257,0.0,0.0
1300905000000000000,ACC,ACC Limited,835.806,837.573,827.292,830.023,243833,0.0,0.0
1300991400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,125.735,129.863,125.36,129.441,1368519,0.0,0.0
1300991400000000000,ADANIENT,Adani Enterprises Limited,76.937,78.213,76.7,77.027,2404448,0.0,0.0
1300991400000000000,ACC,ACC Limited,829.822,836.93,829.701,833.557,212958,0.0,0.0
1300991400000000000,AMBUJACEM,Ambuja Cements Limited,108.469,110.498,108.27,109.901,1405174,0.0,0.0
1300991400000000000,NDTV,New Delhi Television Limited,67.6,70.5,67.55,69.05,128317,0.0,0.0
1300991400000000000,ADANIPOWER,Adani Power Limited,113.0,113.9,112.2,112.95,1294626,0.0,0.0
1301250600000000000,ACC,ACC Limited,824.119,840.545,824.119,836.77,179751,0.0,0.0
1301250600000000000,AMBUJACEM,Ambuja Cements Limited,109.264,110.816,108.986,110.1,1336444,0.0,0.0
1301250600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,129.77,130.943,128.268,129.441,600132,0.0,0.0
1301250600000000000,ADANIPOWER,Adani Power Limited,113.0,113.85,111.65,112.15,1174030,0.0,0.0
1301250600000000000,NDTV,New Delhi Television Limited,69.65,70.8,68.6,69.2,69490,0.0,0.0
1301250600000000000,ADANIENT,Adani Enterprises Limited,77.206,77.521,76.687,76.963,1242015,0.0,0.0
1301337000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,129.441,131.177,127.189,128.081,841159,0.0,0.0
1301337000000000000,NDTV,New Delhi Television Limited,69.0,73.4,68.6,70.65,209230,0.0,0.0
1301337000000000000,ACC,ACC Limited,829.205,844.213,821.965,843.282,313656,7.5,0.0
1301337000000000000,ADANIENT,Adani Enterprises Limited,77.072,79.22,76.713,78.694,3932642,0.0,0.0
1301337000000000000,ADANIPOWER,Adani Power Limited,113.7,113.7,111.15,111.95,1794795,0.0,0.0
1301337000000000000,AMBUJACEM,Ambuja Cements Limited,109.782,111.174,108.787,110.259,1153899,0.0,0.0
1301423400000000000,NDTV,New Delhi Television Limited,72.35,76.5,72.0,73.8,414037,0.0,0.0
1301423400000000000,ADANIPOWER,Adani Power Limited,111.5,112.2,111.5,111.95,878471,0.0,0.0
1301423400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,129.394,129.629,126.767,128.034,541367,0.0,0.0
1301423400000000000,ADANIENT,Adani Enterprises Limited,79.739,81.817,78.841,80.9,2170385,0.0,0.0
1301423400000000000,AMBUJACEM,Ambuja Cements Limited,109.98,120.839,109.782,119.527,19078579,0.0,0.0
1301423400000000000,ACC,ACC Limited,844.617,877.463,843.849,872.65,355464,0.0,0.0
1301509800000000000,ADANIENT,Adani Enterprises Limited,81.938,87.844,81.098,85.478,8015792,0.0,0.0
1301509800000000000,NDTV,New Delhi Television Limited,73.9,75.0,70.8,71.05,102060,0.0,0.0
1301509800000000000,AMBUJACEM,Ambuja Cements Limited,120.123,120.123,114.634,117.259,3169500,0.0,0.0
1301509800000000000,ACC,ACC Limited,876.169,889.113,864.034,869.333,562194,0.0,0.0
1301509800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,128.128,129.16,125.923,128.221,763249,0.0,0.0
1301509800000000000,ADANIPOWER,Adani Power Limited,113.0,114.0,111.75,112.75,1255758,0.0,0.0
1301596200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,129.488,133.476,129.019,132.444,1716486,0.0,0.0
1301596200000000000,NDTV,New Delhi Television Limited,72.0,72.95,71.6,72.3,48797,0.0,0.0
1301596200000000000,AMBUJACEM,Ambuja Cements Limited,117.737,117.737,115.35,116.782,851435,0.0,0.0
1301596200000000000,ADANIPOWER,Adani Power Limited,112.5,117.0,112.5,115.65,887519,0.0,0.0
1301596200000000000,ACC,ACC Limited,865.651,888.304,865.611,883.329,240346,0.0,0.0
1301596200000000000,ADANIENT,Adani Enterprises Limited,85.407,85.689,83.65,84.766,1372669,0.0,0.0
1301855400000000000,AMBUJACEM,Ambuja Cements Limited,117.021,118.85,116.742,118.095,832801,0.0,0.0
1301855400000000000,ADANIPOWER,Adani Power Limited,116.6,119.0,116.0,118.45,760698,0.0,0.0
1301855400000000000,NDTV,New Delhi Television Limited,73.0,73.15,72.25,72.9,71835,0.0,0.0
1301855400000000000,ACC,ACC Limited,880.335,908.408,877.989,902.866,330109,0.0,0.0
1301855400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,133.57,139.904,132.772,139.059,1125553,0.0,0.0
1301855400000000000,ADANIENT,Adani Enterprises Limited,85.914,86.876,84.356,85.106,1521147,0.0,0.0
1301941800000000000,ACC,ACC Limited,905.132,912.656,892.107,908.813,267890,0.0,0.0
1301941800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,139.341,148.255,138.918,147.176,1712167,0.0,0.0
1301941800000000000,AMBUJACEM,Ambuja Cements Limited,118.532,122.072,117.021,120.839,1652576,0.0,0.0
1301941800000000000,NDTV,New Delhi Television Limited,73.0,74.7,72.15,73.15,217469,0.0,0.0
1301941800000000000,ADANIPOWER,Adani Power Limited,119.1,119.75,116.7,118.65,520605,0.0,0.0
1301941800000000000,ADANIENT,Adani Enterprises Limited,85.92,85.92,84.638,85.439,932930,0.0,0.0
1302028200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,148.255,148.63,142.859,144.173,934007,0.0,0.0
1302028200000000000,AMBUJACEM,Ambuja Cements Limited,121.237,121.714,118.174,119.765,2228225,0.0,0.0
1302028200000000000,ADANIENT,Adani Enterprises Limited,85.285,85.728,83.74,84.548,1182266,0.0,0.0
1302028200000000000,ACC,ACC Limited,908.772,925.519,906.224,913.667,364859,0.0,0.0
1302028200000000000,ADANIPOWER,Adani Power Limited,118.0,121.9,117.3,118.75,1375801,0.0,0.0
1302028200000000000,NDTV,New Delhi Television Limited,73.5,76.9,73.2,75.8,380860,0.0,0.0
1302114600000000000,NDTV,New Delhi Television Limited,76.1,78.1,74.05,74.85,640634,0.0,0.0
1302114600000000000,ADANIENT,Adani Enterprises Limited,85.266,85.266,83.253,83.618,1844448,0.0,0.0
1302114600000000000,ADANIPOWER,Adani Power Limited,118.05,120.9,118.05,120.05,812851,0.0,0.0
1302114600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,145.205,147.316,143.282,146.143,1042870,0.0,0.0
1302114600000000000,ACC,ACC Limited,907.235,920.463,858.371,913.263,329408,0.0,0.0
1302114600000000000,AMBUJACEM,Ambuja Cements Limited,119.328,121.396,118.294,120.481,2135849,0.0,0.0
1302201000000000000,ACC,ACC Limited,906.143,915.811,900.439,906.79,197324,0.0,0.0
1302201000000000000,ADANIPOWER,Adani Power Limited,120.55,120.75,118.05,118.95,352870,0.0,0.0
1302201000000000000,ADANIENT,Adani Enterprises Limited,83.997,83.997,81.695,83.208,1393468,0.0,0.0
1302201000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,147.035,147.129,143.094,144.877,877589,0.0,0.0
1302201000000000000,NDTV,New Delhi Television Limited,75.75,79.45,75.0,75.8,932774,0.0,0.0
1302201000000000000,AMBUJACEM,Ambuja Cements Limited,120.362,120.72,117.777,118.811,1511694,0.0,0.0
1302460200000000000,ACC,ACC Limited,906.79,906.79,884.34,887.576,85488,0.0,0.0
1302460200000000000,AMBUJACEM,Ambuja Cements Limited,117.777,120.123,117.1,118.532,768450,0.0,0.0
1302460200000000000,ADANIPOWER,Adani Power Limited,117.7,118.0,116.45,117.45,1011975,0.0,0.0
1302460200000000000,NDTV,New Delhi Television Limited,75.8,76.65,74.25,74.7,125728,0.0,0.0
1302460200000000000,ADANIENT,Adani Enterprises Limited,83.856,83.856,82.477,83.266,830487,0.0,0.0
1302460200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,145.299,146.331,136.573,137.042,758237,0.0,0.0
1302633000000000000,AMBUJACEM,Ambuja Cements Limited,116.981,122.47,116.941,121.635,1929654,0.0,0.0
1302633000000000000,NDTV,New Delhi Television Limited,74.05,76.9,73.8,75.65,137484,0.0,0.0
1302633000000000000,ACC,ACC Limited,873.742,907.721,873.742,903.675,264649,0.0,0.0
1302633000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,136.901,138.731,135.306,138.168,736669,0.0,0.0
1302633000000000000,ADANIENT,Adani Enterprises Limited,83.355,83.958,82.612,83.298,1198538,0.0,0.0
1302633000000000000,ADANIPOWER,Adani Power Limited,116.75,118.3,115.3,118.0,868675,0.0,0.0
1302805800000000000,ADANIENT,Adani Enterprises Limited,83.099,83.599,82.227,82.535,604455,0.0,0.0
1302805800000000000,AMBUJACEM,Ambuja Cements Limited,120.919,122.112,119.049,119.805,940832,0.0,0.0
1302805800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,138.731,139.106,135.775,137.042,334620,0.0,0.0
1302805800000000000,NDTV,New Delhi Television Limited,75.65,75.95,73.55,74.2,78693,0.0,0.0
1302805800000000000,ADANIPOWER,Adani Power Limited,118.9,118.9,116.0,116.3,485789,0.0,0.0
1302805800000000000,ACC,ACC Limited,891.54,909.015,887.495,900.763,236203,0.0,0.0
1303065000000000000,ADANIPOWER,Adani Power Limited,117.0,117.4,114.45,114.7,382057,0.0,0.0
1303065000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,137.839,144.032,137.464,140.842,1715836,0.0,0.0
1303065000000000000,AMBUJACEM,Ambuja Cements Limited,118.731,122.908,118.532,119.328,1416964,0.0,0.0
1303065000000000000,ADANIENT,Adani Enterprises Limited,82.644,83.246,80.624,81.56,2578814,0.0,0.0
1303065000000000000,NDTV,New Delhi Television Limited,74.0,74.75,72.55,72.7,94888,0.0,0.0
1303065000000000000,ACC,ACC Limited,898.012,914.193,885.392,888.466,180275,0.0,0.0
1303151400000000000,ACC,ACC Limited,881.832,896.718,881.832,891.176,96174,0.0,0.0
1303151400000000000,ADANIENT,Adani Enterprises Limited,82.265,82.823,79.508,81.842,597925,0.0,0.0
1303151400000000000,ADANIPOWER,Adani Power Limited,116.0,116.0,113.7,115.25,143744,0.0,0.0
1303151400000000000,AMBUJACEM,Ambuja Cements Limited,118.612,120.839,118.572,119.765,548812,0.0,0.0
1303151400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,141.499,141.874,136.244,137.839,776550,0.0,0.0
1303151400000000000,NDTV,New Delhi Television Limited,73.0,73.0,71.4,71.6,74252,0.0,0.0
1303237800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,138.824,140.138,137.229,138.731,412906,0.0,0.0
1303237800000000000,AMBUJACEM,Ambuja Cements Limited,119.964,123.464,119.924,122.828,1402016,0.0,0.0
1303237800000000000,NDTV,New Delhi Television Limited,72.15,73.5,71.2,72.7,80932,0.0,0.0
1303237800000000000,ADANIPOWER,Adani Power Limited,115.3,117.0,115.3,116.65,142068,0.0,0.0
1303237800000000000,ACC,ACC Limited,898.821,902.098,886.686,895.545,208358,0.0,0.0
1303237800000000000,ADANIENT,Adani Enterprises Limited,82.073,83.997,80.534,83.42,1442543,0.0,0.0
1303324200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,139.528,140.185,137.511,138.074,327436,0.0,0.0
1303324200000000000,AMBUJACEM,Ambuja Cements Limited,121.794,123.266,119.964,121.237,1156854,0.0,0.0
1303324200000000000,ADANIENT,Adani Enterprises Limited,83.997,84.208,83.022,83.291,4751536,0.0,0.0
1303324200000000000,ADANIPOWER,Adani Power Limited,117.85,117.85,115.2,115.75,389480,0.0,0.0
1303324200000000000,NDTV,New Delhi Television Limited,74.7,74.7,72.4,73.05,71425,0.0,0.0
1303324200000000000,ACC,ACC Limited,894.372,908.934,894.372,900.035,171027,0.0,0.0
1303669800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,138.121,138.778,136.338,137.745,474447,0.0,0.0
1303669800000000000,AMBUJACEM,Ambuja Cements Limited,120.521,124.101,120.163,123.783,1804578,0.0,0.0
1303669800000000000,ADANIPOWER,Adani Power Limited,116.0,116.0,114.25,114.95,259523,0.0,0.0
1303669800000000000,ACC,ACC Limited,890.772,910.148,890.772,900.076,115135,0.0,0.0
1303669800000000000,NDTV,New Delhi Television Limited,73.05,73.6,72.05,72.4,38682,0.0,0.0
1303669800000000000,ADANIENT,Adani Enterprises Limited,83.221,83.471,81.951,82.509,516111,0.0,0.0
1303756200000000000,AMBUJACEM,Ambuja Cements Limited,123.305,125.851,122.589,125.533,2470415,0.0,0.0
1303756200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,137.933,138.496,134.274,135.963,593986,0.0,0.0
1303756200000000000,ADANIENT,Adani Enterprises Limited,83.061,83.061,80.169,81.701,794584,0.0,0.0
1303756200000000000,NDTV,New Delhi Television Limited,72.25,72.65,71.4,71.65,40699,0.0,0.0
1303756200000000000,ADANIPOWER,Adani Power Limited,115.3,115.3,113.15,113.9,425713,0.0,0.0
1303756200000000000,ACC,ACC Limited,902.219,911.766,891.136,909.703,463959,0.0,0.0
1303842600000000000,NDTV,New Delhi Television Limited,71.65,72.7,70.1,70.4,45611,0.0,0.0
1303842600000000000,ADANIENT,Adani Enterprises Limited,82.586,82.798,80.938,82.163,724514,0.0,0.0
1303842600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,136.15,136.995,132.35,133.476,917321,0.0,0.0
1303842600000000000,ADANIPOWER,Adani Power Limited,115.0,115.0,112.7,113.1,546233,0.0,0.0
1303842600000000000,AMBUJACEM,Ambuja Cements Limited,126.09,126.487,119.487,120.084,1467641,0.0,0.0
1303842600000000000,ACC,ACC Limited,910.552,911.685,893.967,898.093,295692,0.0,0.0
1303929000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,133.617,137.323,131.975,135.681,821967,0.0,0.0
1303929000000000000,ADANIENT,Adani Enterprises Limited,82.695,83.343,81.56,82.246,1796013,0.0,0.0
1303929000000000000,ADANIPOWER,Adani Power Limited,115.0,115.0,112.55,113.1,553336,0.0,0.0
1303929000000000000,AMBUJACEM,Ambuja Cements Limited,119.368,123.266,119.169,120.044,4264808,0.0,0.0
1303929000000000000,NDTV,New Delhi Television Limited,70.5,71.4,68.55,69.25,51568,0.0,0.0
1303929000000000000,ACC,ACC Limited,894.776,902.057,887.495,893.563,245088,0.0,0.0
1304015400000000000,NDTV,New Delhi Television Limited,70.0,72.0,68.05,68.45,53056,0.0,0.0
1304015400000000000,ACC,ACC Limited,893.765,918.238,882.56,900.278,1735515,0.0,0.0
1304015400000000000,ADANIPOWER,Adani Power Limited,114.7,114.7,112.25,112.65,415841,0.0,0.0
1304015400000000000,ADANIENT,Adani Enterprises Limited,82.586,83.984,79.508,80.143,2491599,0.0,0.0
1304015400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,136.103,137.042,132.35,135.54,1112274,0.0,0.0
1304015400000000000,AMBUJACEM,Ambuja Cements Limited,119.885,127.919,119.885,125.851,63715525,0.0,0.0
1304274600000000000,AMBUJACEM,Ambuja Cements Limited,124.737,124.817,121.317,121.873,1080098,0.0,0.0
1304274600000000000,ADANIPOWER,Adani Power Limited,113.1,113.45,108.05,109.8,1193173,0.0,0.0
1304274600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,136.432,136.995,132.772,134.977,224173,0.0,0.0
1304274600000000000,NDTV,New Delhi Television Limited,69.9,69.9,67.0,67.25,76353,0.0,0.0
1304274600000000000,ADANIENT,Adani Enterprises Limited,80.938,82.291,79.893,80.662,1589371,0.0,0.0
1304274600000000000,ACC,ACC Limited,901.896,901.896,884.663,890.165,68482,0.0,0.0
1304361000000000000,ADANIENT,Adani Enterprises Limited,81.188,82.33,79.092,79.803,3379858,0.0,0.0
1304361000000000000,ACC,ACC Limited,880.214,888.304,869.818,873.742,179734,0.0,0.0
1304361000000000000,NDTV,New Delhi Television Limited,68.5,70.9,66.4,66.95,318559,0.0,0.0
1304361000000000000,AMBUJACEM,Ambuja Cements Limited,121.555,122.908,118.373,119.089,1394596,0.0,0.0
1304361000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,134.743,139.294,129.066,130.145,1714835,0.0,0.0
1304361000000000000,ADANIPOWER,Adani Power Limited,109.95,110.95,108.1,109.6,273740,0.0,0.0
1304447400000000000,ACC,ACC Limited,871.315,871.315,817.272,827.87,219816,0.0,0.0
1304447400000000000,ADANIPOWER,Adani Power Limited,109.9,110.35,107.5,108.75,680316,0.0,0.0
1304447400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,134.18,134.18,124.234,124.984,1392594,0.0,0.0
1304447400000000000,ADANIENT,Adani Enterprises Limited,80.021,81.156,77.546,78.944,1484435,0.0,0.0
1304447400000000000,AMBUJACEM,Ambuja Cements Limited,118.174,120.362,111.969,112.924,2399287,0.0,0.0
1304447400000000000,NDTV,New Delhi Television Limited,67.45,67.75,65.5,66.1,77976,0.0,0.0
1304533800000000000,ADANIPOWER,Adani Power Limited,108.8,110.4,107.0,107.7,442537,0.0,0.0
1304533800000000000,AMBUJACEM,Ambuja Cements Limited,113.003,113.123,106.639,108.747,3373209,0.0,0.0
1304533800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,125.643,126.443,119.761,120.984,2733977,0.4,0.0
1304533800000000000,ACC,ACC Limited,824.391,824.391,788.795,792.152,329970,0.0,0.0
1304533800000000000,NDTV,New Delhi Television Limited,67.95,67.95,63.75,64.0,79696,0.0,0.0
1304533800000000000,ADANIENT,Adani Enterprises Limited,79.887,79.893,76.969,77.771,1380798,0.0,0.0
1304620200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,121.408,125.502,118.679,124.137,2375485,0.0,0.0
1304620200000000000,AMBUJACEM,Ambuja Cements Limited,109.066,112.884,109.026,111.571,2053518,0.0,0.0
1304620200000000000,ADANIENT,Adani Enterprises Limited,78.707,79.425,77.732,79.297,824524,0.0,0.0
1304620200000000000,ADANIPOWER,Adani Power Limited,108.95,108.95,107.35,107.85,784916,0.0,0.0
1304620200000000000,NDTV,New Delhi Television Limited,64.9,65.5,63.8,64.3,52516,0.0,0.0
1304620200000000000,ACC,ACC Limited,792.84,804.49,781.918,800.687,260983,0.0,0.0
1304879400000000000,NDTV,New Delhi Television Limited,64.1,65.95,64.1,64.45,36527,0.0,0.0
1304879400000000000,ADANIPOWER,Adani Power Limited,109.95,111.5,106.15,110.2,4318085,0.0,0.0
1304879400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,126.396,126.772,121.878,122.82,2699189,0.0,0.0
1304879400000000000,ADANIENT,Adani Enterprises Limited,79.803,80.778,78.309,79.707,26606833,0.0,0.0
1304879400000000000,AMBUJACEM,Ambuja Cements Limited,111.77,112.725,110.299,110.895,661780,0.0,0.0
1304879400000000000,ACC,ACC Limited,802.144,817.11,801.011,808.939,238866,0.0,0.0
1304965800000000000,ADANIPOWER,Adani Power Limited,112.0,113.2,111.0,112.2,1054721,0.0,0.0
1304965800000000000,ADANIENT,Adani Enterprises Limited,79.893,80.38,79.13,79.957,576323,0.0,0.0
1304965800000000000,ACC,ACC Limited,803.519,813.632,792.031,801.618,572510,0.0,0.0
1304965800000000000,NDTV,New Delhi Television Limited,64.2,64.95,63.7,64.25,28066,0.0,0.0
1304965800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,123.478,128.184,122.867,127.619,1839712,0.0,0.0
1304965800000000000,AMBUJACEM,Ambuja Cements Limited,110.577,111.452,108.191,109.105,1141542,0.0,0.0
1305052200000000000,NDTV,New Delhi Television Limited,64.5,65.25,64.15,64.45,28646,0.0,0.0
1305052200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,127.102,128.796,125.314,126.867,1275260,0.0,0.0
1305052200000000000,ADANIPOWER,Adani Power Limited,113.0,114.6,112.35,114.35,561101,0.0,0.0
1305052200000000000,ACC,ACC Limited,792.84,802.144,791.141,799.636,290549,0.0,0.0
1305052200000000000,AMBUJACEM,Ambuja Cements Limited,108.986,109.185,107.395,108.469,1317498,0.0,0.0
1305052200000000000,ADANIENT,Adani Enterprises Limited,80.701,80.996,79.79,80.457,10969932,0.0,0.0
1305138600000000000,ADANIENT,Adani Enterprises Limited,80.752,83.099,80.073,81.759,3498814,0.0,0.0
1305138600000000000,NDTV,New Delhi Television Limited,64.45,64.45,63.05,63.15,31133,0.0,0.0
1305138600000000000,AMBUJACEM,Ambuja Cements Limited,108.111,108.986,105.168,105.844,1540809,0.0,0.0
1305138600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,126.584,127.431,124.561,125.361,599231,0.0,0.0
1305138600000000000,ACC,ACC Limited,799.636,807.2,792.84,797.775,380958,0.0,0.0
1305138600000000000,ADANIPOWER,Adani Power Limited,113.5,115.5,113.0,113.9,298031,0.0,0.0
1305225000000000000,ADANIENT,Adani Enterprises Limited,82.285,85.234,81.021,82.028,2281538,0.0,0.0
1305225000000000000,NDTV,New Delhi Television Limited,63.15,65.5,61.2,64.7,85843,0.0,0.0
1305225000000000000,AMBUJACEM,Ambuja Cements Limited,106.281,109.185,105.008,108.389,6554971,0.0,0.0
1305225000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,124.467,131.149,123.29,130.066,1059083,0.0,0.0
1305225000000000000,ADANIPOWER,Adani Power Limited,113.2,115.25,113.2,114.5,341512,0.0,0.0
1305225000000000000,ACC,ACC Limited,796.885,811.933,790.453,806.876,196424,0.0,0.0
1305484200000000000,ADANIENT,Adani Enterprises Limited,81.669,82.079,80.919,81.438,404879,0.0,0.0
1305484200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,129.737,131.855,127.196,130.537,516674,0.0,0.0
1305484200000000000,NDTV,New Delhi Television Limited,64.0,65.5,62.85,63.25,27218,0.0,0.0
1305484200000000000,ACC,ACC Limited,804.166,822.288,797.006,809.384,234632,0.0,0.0
1305484200000000000,AMBUJACEM,Ambuja Cements Limited,108.986,111.492,108.429,110.816,2215610,0.0,0.0
1305484200000000000,ADANIPOWER,Adani Power Limited,114.0,115.1,113.6,114.65,183489,0.0,0.0
1305570600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,132.937,147.242,131.572,135.902,4091917,0.0,0.0
1305570600000000000,AMBUJACEM,Ambuja Cements Limited,110.816,110.975,105.645,107.435,1391075,0.0,0.0
1305570600000000000,NDTV,New Delhi Television Limited,63.1,64.0,61.8,62.2,33034,0.0,0.0
1305570600000000000,ADANIENT,Adani Enterprises Limited,79.252,82.971,78.944,81.438,589991,0.0,0.0
1305570600000000000,ACC,ACC Limited,807.402,818.728,803.842,808.373,218518,0.0,0.0
1305570600000000000,ADANIPOWER,Adani Power Limited,115.0,115.3,111.3,113.05,418284,0.0,0.0
1305657000000000000,NDTV,New Delhi Television Limited,62.7,62.7,60.5,61.4,27873,0.0,0.0
1305657000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,137.784,140.56,133.784,139.431,3165782,0.0,0.0
1305657000000000000,ADANIENT,Adani Enterprises Limited,81.765,81.765,79.637,80.515,1419285,0.0,0.0
1305657000000000000,ADANIPOWER,Adani Power Limited,114.45,114.45,112.6,113.35,99922,0.0,0.0
1305657000000000000,AMBUJACEM,Ambuja Cements Limited,107.435,108.588,105.207,106.838,690264,0.0,0.0
1305657000000000000,ACC,ACC Limited,806.391,809.02,797.694,803.883,148895,0.0,0.0
1305743400000000000,NDTV,New Delhi Television Limited,61.9,61.9,60.05,60.45,33483,0.0,0.0
1305743400000000000,AMBUJACEM,Ambuja Cements Limited,106.997,108.946,104.611,105.327,433137,0.0,0.0
1305743400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,139.76,140.984,135.054,135.713,1596311,0.0,0.0
1305743400000000000,ACC,ACC Limited,794.862,810.517,794.862,801.334,77216,0.0,0.0
1305743400000000000,ADANIPOWER,Adani Power Limited,114.0,114.7,111.0,112.05,518944,0.0,0.0
1305743400000000000,ADANIENT,Adani Enterprises Limited,81.432,81.611,80.034,80.265,427264,0.0,0.0
1305829800000000000,NDTV,New Delhi Television Limited,58.1,61.9,58.1,60.5,37887,0.0,0.0
1305829800000000000,AMBUJACEM,Ambuja Cements Limited,106.162,107.196,103.815,104.173,1463691,0.0,0.0
1305829800000000000,ACC,ACC Limited,802.548,808.211,797.573,803.155,184044,0.0,0.0
1305829800000000000,ADANIPOWER,Adani Power Limited,112.35,113.3,110.9,112.75,275089,0.0,0.0
1305829800000000000,ADANIENT,Adani Enterprises Limited,80.752,80.804,79.778,80.271,649616,0.0,0.0
1305829800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,131.855,140.701,131.855,139.243,1582876,0.0,0.0
1306089000000000000,AMBUJACEM,Ambuja Cements Limited,104.173,105.168,101.15,104.173,1150205,0.0,0.0
1306089000000000000,ACC,ACC Limited,800.121,800.768,778.884,784.102,100947,0.0,0.0
1306089000000000000,ADANIPOWER,Adani Power Limited,112.95,115.0,112.05,112.2,229172,0.0,0.0
1306089000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,138.113,142.395,136.89,141.078,2425801,0.0,0.0
1306089000000000000,NDTV,New Delhi Television Limited,60.6,60.6,59.0,59.6,39981,0.0,0.0
1306089000000000000,ADANIENT,Adani Enterprises Limited,79.765,80.329,78.489,78.848,1104080,0.0,0.0
1306175400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,141.078,144.372,140.372,142.866,3261978,0.0,0.0
1306175400000000000,NDTV,New Delhi Television Limited,59.75,60.55,59.55,59.8,32171,0.0,0.0
1306175400000000000,ADANIPOWER,Adani Power Limited,114.4,114.4,110.25,112.45,225235,0.0,0.0
1306175400000000000,AMBUJACEM,Ambuja Cements Limited,104.213,108.986,103.815,107.355,1045217,0.0,0.0
1306175400000000000,ADANIENT,Adani Enterprises Limited,79.476,80.752,77.892,79.348,888996,0.0,0.0
1306175400000000000,ACC,ACC Limited,790.251,808.697,783.415,804.935,183807,0.0,0.0
1306261800000000000,AMBUJACEM,Ambuja Cements Limited,107.117,109.702,105.724,108.986,891353,0.0,0.0
1306261800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,142.113,146.066,142.113,145.36,4081882,0.0,0.0
1306261800000000000,ADANIENT,Adani Enterprises Limited,79.637,80.002,76.629,77.707,1873775,0.0,0.0
1306261800000000000,NDTV,New Delhi Television Limited,60.3,60.3,58.25,58.6,27543,0.0,0.0
1306261800000000000,ADANIPOWER,Adani Power Limited,112.0,113.5,110.1,111.05,383566,0.0,0.0
1306261800000000000,ACC,ACC Limited,800.93,811.447,796.966,808.939,111645,0.0,0.0
1306348200000000000,NDTV,New Delhi Television Limited,59.75,59.75,58.0,58.25,29774,0.0,0.0
1306348200000000000,ADANIPOWER,Adani Power Limited,110.5,112.45,110.5,111.75,267838,0.0,0.0
1306348200000000000,ADANIENT,Adani Enterprises Limited,78.354,78.861,76.976,77.565,1285062,0.0,0.0
1306348200000000000,AMBUJACEM,Ambuja Cements Limited,108.986,111.293,107.156,110.219,1318158,0.0,0.0
1306348200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,145.407,147.666,141.69,142.96,2623502,0.0,0.0
1306348200000000000,ACC,ACC Limited,808.211,818.728,801.86,810.315,257329,0.0,0.0
1306434600000000000,ADANIENT,Adani Enterprises Limited,78.867,79.457,76.328,78.252,1806282,0.0,0.0
1306434600000000000,NDTV,New Delhi Television Limited,58.95,59.85,58.05,59.3,26518,0.0,0.0
1306434600000000000,AMBUJACEM,Ambuja Cements Limited,109.225,110.577,107.435,108.111,799299,0.0,0.0
1306434600000000000,ACC,ACC Limited,808.211,815.573,802.022,809.182,94990,0.0,0.0
1306434600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,143.807,144.372,138.396,143.666,2050208,0.0,0.0
1306434600000000000,ADANIPOWER,Adani Power Limited,112.65,114.85,111.3,114.15,350910,0.0,0.0
1306693800000000000,ADANIENT,Adani Enterprises Limited,78.989,79.867,78.617,79.111,1327013,0.0,0.0
1306693800000000000,NDTV,New Delhi Television Limited,59.9,62.5,58.65,59.6,74388,0.0,0.0
1306693800000000000,ACC,ACC Limited,805.056,814.602,801.011,805.865,80832,0.0,0.0
1306693800000000000,ADANIPOWER,Adani Power Limited,114.0,115.0,112.2,114.15,503262,0.0,0.0
1306693800000000000,AMBUJACEM,Ambuja Cements Limited,108.986,108.986,105.844,106.52,556416,0.0,0.0
1306693800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,143.807,149.972,142.584,146.442,4165889,0.0,0.0
1306780200000000000,AMBUJACEM,Ambuja Cements Limited,105.207,110.975,105.207,110.378,1676981,0.0,0.0
1306780200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,145.925,156.136,145.925,151.948,20663160,0.0,0.0
1306780200000000000,ACC,ACC Limited,805.784,837.498,805.784,831.066,748029,0.0,0.0
1306780200000000000,ADANIPOWER,Adani Power Limited,114.5,116.05,114.2,115.6,294113,0.0,0.0
1306780200000000000,NDTV,New Delhi Television Limited,59.75,63.15,59.75,62.7,58185,0.0,0.0
1306780200000000000,ADANIENT,Adani Enterprises Limited,79.149,82.445,78.995,81.887,2873154,0.0,0.0
1306866600000000000,ACC,ACC Limited,833.291,847.853,833.291,844.455,390695,0.0,0.0
1306866600000000000,NDTV,New Delhi Television Limited,62.5,65.4,62.0,63.25,97852,0.0,0.0
1306866600000000000,ADANIPOWER,Adani Power Limited,116.2,116.2,115.15,115.55,418242,0.0,0.0
1306866600000000000,AMBUJACEM,Ambuja Cements Limited,110.378,114.475,110.179,113.918,1177912,0.0,0.0
1306866600000000000,ADANIENT,Adani Enterprises Limited,82.637,82.798,80.868,81.547,691084,0.0,0.0
1306866600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,152.56,155.948,151.76,154.348,2574106,0.0,0.0
1306953000000000000,AMBUJACEM,Ambuja Cements Limited,112.168,113.759,111.77,113.361,1001531,0.0,0.0
1306953000000000000,ACC,ACC Limited,831.673,843.808,831.673,835.839,121181,0.0,0.0
1306953000000000000,NDTV,New Delhi Television Limited,63.0,63.25,61.6,61.9,16942,0.0,0.0
1306953000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,154.348,155.43,150.725,151.76,1699298,0.0,0.0
1306953000000000000,ADANIPOWER,Adani Power Limited,114.6,116.05,114.1,115.0,187760,0.0,0.0
1306953000000000000,ADANIENT,Adani Enterprises Limited,81.695,81.861,79.508,80.406,733948,0.0,0.0
1307039400000000000,AMBUJACEM,Ambuja Cements Limited,112.964,115.31,112.805,113.839,792435,0.0,0.0
1307039400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,151.995,153.219,149.83,151.572,1185817,0.0,0.0
1307039400000000000,ACC,ACC Limited,837.134,851.939,827.223,832.199,73051,0.0,0.0
1307039400000000000,ADANIENT,Adani Enterprises Limited,80.521,81.137,78.354,78.854,1577425,0.0,0.0
1307039400000000000,ADANIPOWER,Adani Power Limited,113.4,119.0,113.4,113.65,179383,0.0,0.0
1307039400000000000,NDTV,New Delhi Television Limited,62.2,63.5,61.3,62.65,31857,0.0,0.0
1307298600000000000,NDTV,New Delhi Television Limited,62.85,74.25,60.7,70.7,2693661,0.0,0.0
1307298600000000000,AMBUJACEM,Ambuja Cements Limited,113.242,114.952,111.094,113.6,1627269,0.0,0.0
1307298600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,151.054,151.619,149.689,150.442,546378,0.0,0.0
1307298600000000000,ADANIENT,Adani Enterprises Limited,79.149,79.149,76.437,77.328,1312392,0.0,0.0
1307298600000000000,ADANIPOWER,Adani Power Limited,113.9,114.7,110.7,112.75,456757,0.0,0.0
1307298600000000000,ACC,ACC Limited,829.367,848.662,823.097,841.866,133787,0.0,0.0
1307385000000000000,NDTV,New Delhi Television Limited,70.1,70.5,67.1,67.75,644384,0.0,0.0
1307385000000000000,AMBUJACEM,Ambuja Cements Limited,112.844,113.839,112.407,113.003,1971685,0.0,0.0
1307385000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,150.442,153.172,147.148,147.995,2193466,0.0,0.0
1307385000000000000,ADANIENT,Adani Enterprises Limited,77.328,79.31,76.982,78.925,914043,0.0,0.0
1307385000000000000,ADANIPOWER,Adani Power Limited,114.2,116.05,113.7,115.85,1966735,0.0,0.0
1307385000000000000,ACC,ACC Limited,832.482,840.491,829.246,833.412,78765,0.0,0.0
1307471400000000000,ADANIPOWER,Adani Power Limited,114.05,115.45,112.2,112.85,482339,0.0,0.0
1307471400000000000,AMBUJACEM,Ambuja Cements Limited,113.56,114.197,110.816,112.009,1431965,0.0,0.0
1307471400000000000,ACC,ACC Limited,830.055,839.763,825.2,829.286,51130,0.0,0.0
1307471400000000000,NDTV,New Delhi Television Limited,67.75,70.5,66.15,68.3,332409,0.0,0.0
1307471400000000000,ADANIENT,Adani Enterprises Limited,78.752,80.637,77.88,80.335,986579,0.0,0.0
1307471400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,148.136,149.36,144.278,145.784,1431303,0.0,0.0
1307557800000000000,ACC,ACC Limited,825.282,832.846,815.695,818.122,59881,0.0,0.0
1307557800000000000,AMBUJACEM,Ambuja Cements Limited,111.214,111.77,109.105,109.861,610621,0.0,0.0
1307557800000000000,ADANIPOWER,Adani Power Limited,112.25,113.95,112.25,112.55,232256,0.0,0.0
1307557800000000000,NDTV,New Delhi Television Limited,69.0,69.45,67.0,67.55,122184,0.0,0.0
1307557800000000000,ADANIENT,Adani Enterprises Limited,80.534,83.74,80.149,83.099,1948777,0.0,0.0
1307557800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,145.925,148.136,144.137,145.831,867109,0.0,0.0
1307644200000000000,ACC,ACC Limited,818.041,820.306,805.946,811.852,94300,0.0,0.0
1307644200000000000,NDTV,New Delhi Television Limited,67.55,68.2,65.5,65.75,88580,0.0,0.0
1307644200000000000,ADANIENT,Adani Enterprises Limited,83.105,83.926,81.945,82.631,1894978,0.0,0.0
1307644200000000000,ADANIPOWER,Adani Power Limited,112.1,113.5,111.0,111.4,607261,0.0,0.0
1307644200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,146.254,146.254,141.454,143.054,838559,0.0,0.0
1307644200000000000,AMBUJACEM,Ambuja Cements Limited,108.986,109.782,107.634,108.23,1369545,0.0,0.0
1307903400000000000,ACC,ACC Limited,808.777,817.11,799.716,812.256,83326,0.0,0.0
1307903400000000000,AMBUJACEM,Ambuja Cements Limited,107.634,108.986,105.884,108.071,860790,0.0,0.0
1307903400000000000,NDTV,New Delhi Television Limited,65.0,66.9,64.5,65.4,70531,0.0,0.0
1307903400000000000,ADANIENT,Adani Enterprises Limited,82.971,85.907,81.316,85.484,2766855,0.0,0.0
1307903400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,143.478,146.254,141.219,145.642,749987,0.0,0.0
1307903400000000000,ADANIPOWER,Adani Power Limited,110.75,111.7,107.6,111.2,929657,0.0,0.0
1307989800000000000,NDTV,New Delhi Television Limited,65.9,66.0,64.55,65.45,68832,0.0,0.0
1307989800000000000,ACC,ACC Limited,810.76,824.675,810.76,815.816,64491,0.0,0.0
1307989800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,145.831,148.466,145.266,147.336,599387,0.0,0.0
1307989800000000000,ADANIENT,Adani Enterprises Limited,85.542,87.453,84.894,86.863,2408943,0.0,0.0
1307989800000000000,AMBUJACEM,Ambuja Cements Limited,108.389,108.708,106.997,107.315,1434362,0.0,0.0
1307989800000000000,ADANIPOWER,Adani Power Limited,110.0,113.15,109.5,112.8,430439,0.0,0.0
1308076200000000000,ADANIENT,Adani Enterprises Limited,86.561,87.446,83.362,83.734,1455253,0.0,0.0
1308076200000000000,AMBUJACEM,Ambuja Cements Limited,106.798,107.117,104.372,104.929,1632520,0.0,0.0
1308076200000000000,ADANIPOWER,Adani Power Limited,111.95,113.0,111.1,111.5,248004,0.0,0.0
1308076200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,146.819,149.266,144.231,145.172,956161,0.0,0.0
1308076200000000000,ACC,ACC Limited,817.11,818.041,799.312,801.011,86058,0.0,0.0
1308076200000000000,NDTV,New Delhi Television Limited,65.95,68.35,65.55,65.95,311784,0.0,0.0
1308162600000000000,AMBUJACEM,Ambuja Cements Limited,102.821,103.736,99.241,99.599,3606164,0.0,0.0
1308162600000000000,ADANIENT,Adani Enterprises Limited,83.362,86.375,82.971,85.292,1925303,0.0,0.0
1308162600000000000,ADANIPOWER,Adani Power Limited,110.0,113.35,110.0,111.25,419731,0.0,0.0
1308162600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,144.278,144.842,141.878,142.631,1145520,0.0,0.0
1308162600000000000,ACC,ACC Limited,796.804,796.804,772.614,777.994,202257,0.0,0.0
1308162600000000000,NDTV,New Delhi Television Limited,65.05,65.8,63.5,63.65,60409,0.0,0.0
1308249000000000000,AMBUJACEM,Ambuja Cements Limited,99.599,102.542,99.082,101.946,2432890,0.0,0.0
1308249000000000000,ACC,ACC Limited,778.358,787.986,771.118,776.538,222035,0.0,0.0
1308249000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,142.066,143.384,138.584,139.478,696910,0.0,0.0
1308249000000000000,NDTV,New Delhi Television Limited,62.15,65.5,62.15,63.4,81692,0.0,0.0
1308249000000000000,ADANIPOWER,Adani Power Limited,110.8,112.7,109.35,109.95,480178,0.0,0.0
1308249000000000000,ADANIENT,Adani Enterprises Limited,86.222,87.76,85.279,86.491,2924950,0.0,0.0
1308508200000000000,ADANIENT,Adani Enterprises Limited,86.311,86.677,83.997,84.728,918127,0.0,0.0
1308508200000000000,ACC,ACC Limited,777.468,780.502,742.357,758.659,251124,0.0,0.0
1308508200000000000,NDTV,New Delhi Television Limited,63.45,64.05,59.0,61.0,113598,0.0,0.0
1308508200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,140.984,141.172,133.078,138.49,1207293,0.0,0.0
1308508200000000000,AMBUJACEM,Ambuja Cements Limited,101.946,102.622,99.321,99.877,1934928,0.0,0.0
1308508200000000000,ADANIPOWER,Adani Power Limited,110.5,110.75,106.0,107.7,367233,0.0,0.0
1308594600000000000,AMBUJACEM,Ambuja Cements Limited,100.235,103.258,98.286,102.582,1338028,0.0,0.0
1308594600000000000,NDTV,New Delhi Television Limited,62.0,62.45,60.4,60.85,83481,0.0,0.0
1308594600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,139.29,140.984,135.996,139.619,1088170,0.0,0.0
1308594600000000000,ADANIENT,Adani Enterprises Limited,84.657,85.523,83.734,84.991,2235242,0.0,0.0
1308594600000000000,ADANIPOWER,Adani Power Limited,108.5,109.2,107.2,107.55,391285,0.0,0.0
1308594600000000000,ACC,ACC Limited,760.519,772.129,749.962,766.83,129339,0.0,0.0
1308681000000000000,ACC,ACC Limited,768.569,778.196,766.142,775.648,109062,0.0,0.0
1308681000000000000,AMBUJACEM,Ambuja Cements Limited,102.622,106.122,101.946,102.662,5319743,0.0,0.0
1308681000000000000,ADANIPOWER,Adani Power Limited,108.8,108.9,106.8,107.25,212749,0.0,0.0
1308681000000000000,ADANIENT,Adani Enterprises Limited,85.869,85.869,84.125,84.683,911811,0.0,0.0
1308681000000000000,NDTV,New Delhi Television Limited,61.4,61.85,60.0,60.25,44462,0.0,0.0
1308681000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,141.078,141.737,137.878,139.384,487689,0.0,0.0
1308767400000000000,ADANIENT,Adani Enterprises Limited,84.702,85.209,83.484,84.51,895442,0.0,0.0
1308767400000000000,ADANIPOWER,Adani Power Limited,106.6,110.4,105.85,110.0,1201087,0.0,0.0
1308767400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,139.478,142.584,135.525,141.313,1194788,0.0,0.0
1308767400000000000,ACC,ACC Limited,775.041,779.774,767.072,770.915,84637,0.0,0.0
1308767400000000000,AMBUJACEM,Ambuja Cements Limited,102.622,102.622,100.434,101.667,582657,0.0,0.0
1308767400000000000,NDTV,New Delhi Television Limited,60.25,61.1,59.25,60.55,48316,0.0,0.0
1308853800000000000,ACC,ACC Limited,770.996,796.885,768.852,790.979,230832,0.0,0.0
1308853800000000000,ADANIENT,Adani Enterprises Limited,85.709,89.767,84.894,88.729,3124069,0.0,0.0
1308853800000000000,NDTV,New Delhi Television Limited,60.0,61.4,59.4,61.0,28022,0.0,0.0
1308853800000000000,ADANIPOWER,Adani Power Limited,111.0,112.0,109.8,110.95,1089883,0.0,0.0
1308853800000000000,AMBUJACEM,Ambuja Cements Limited,102.025,107.196,102.025,105.804,1236199,0.0,0.0
1308853800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,142.113,146.725,142.113,145.219,851591,0.0,0.0
1309113000000000000,NDTV,New Delhi Television Limited,61.2,62.2,60.0,61.65,26413,0.0,0.0
1309113000000000000,AMBUJACEM,Ambuja Cements Limited,106.759,107.077,104.292,105.008,1065462,0.0,0.0
1309113000000000000,ACC,ACC Limited,784.588,799.312,781.554,794.215,152734,0.0,0.0
1309113000000000000,ADANIENT,Adani Enterprises Limited,88.742,91.05,88.742,89.819,1821796,0.0,0.0
1309113000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,145.407,148.513,144.419,147.054,1615697,0.0,0.0
1309113000000000000,ADANIPOWER,Adani Power Limited,111.75,113.0,109.8,110.3,1024932,0.0,0.0
1309199400000000000,AMBUJACEM,Ambuja Cements Limited,105.048,105.804,103.059,104.73,890846,0.0,0.0
1309199400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,147.336,149.501,147.336,147.854,1127185,0.0,0.0
1309199400000000000,ACC,ACC Limited,796.804,796.804,776.902,778.52,191706,0.0,0.0
1309199400000000000,ADANIENT,Adani Enterprises Limited,90.248,90.665,89.126,89.716,3487808,0.0,0.0
1309199400000000000,NDTV,New Delhi Television Limited,61.55,67.95,61.25,65.85,343430,0.0,0.0
1309199400000000000,ADANIPOWER,Adani Power Limited,110.0,111.9,109.15,109.95,655796,0.0,0.0
1309285800000000000,AMBUJACEM,Ambuja Cements Limited,104.969,106.997,103.974,104.849,1004663,0.0,0.0
1309285800000000000,NDTV,New Delhi Television Limited,67.5,67.5,63.85,64.4,93728,0.0,0.0
1309285800000000000,ACC,ACC Limited,781.513,792.395,779.531,781.271,244306,0.0,0.0
1309285800000000000,ADANIENT,Adani Enterprises Limited,89.646,90.877,88.62,89.601,1024073,0.0,0.0
1309285800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,144.089,149.642,142.678,147.854,1022281,0.0,0.0
1309285800000000000,ADANIPOWER,Adani Power Limited,110.9,111.3,109.75,110.1,534853,0.0,0.0
1309372200000000000,ACC,ACC Limited,780.704,792.597,762.987,768.933,351945,0.0,0.0
1309372200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,149.501,153.642,147.807,152.419,2743578,0.0,0.0
1309372200000000000,NDTV,New Delhi Television Limited,63.5,68.8,62.4,67.9,228768,0.0,0.0
1309372200000000000,ADANIENT,Adani Enterprises Limited,89.351,92.332,89.254,91.678,4127188,0.0,0.0
1309372200000000000,AMBUJACEM,Ambuja Cements Limited,105.008,107.315,103.656,106.321,2155279,0.0,0.0
1309372200000000000,ADANIPOWER,Adani Power Limited,110.3,110.3,109.5,109.95,661892,0.0,0.0
1309458600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,153.407,155.242,151.195,152.795,641406,0.0,0.0
1309458600000000000,ADANIPOWER,Adani Power Limited,110.05,110.3,109.3,109.75,536384,0.0,0.0
1309458600000000000,AMBUJACEM,Ambuja Cements Limited,106.599,107.315,101.866,102.98,1459239,0.0,0.0
1309458600000000000,ADANIENT,Adani Enterprises Limited,93.743,93.743,88.902,89.998,773185,0.0,0.0
1309458600000000000,ACC,ACC Limited,770.228,784.669,761.733,772.776,333826,0.0,0.0
1309458600000000000,NDTV,New Delhi Television Limited,67.7,69.55,66.4,67.05,114211,0.0,0.0
1309717800000000000,ADANIENT,Adani Enterprises Limited,90.274,91.883,90.082,90.857,987186,0.0,0.0
1309717800000000000,AMBUJACEM,Ambuja Cements Limited,104.332,105.207,102.383,102.781,1398298,0.0,0.0
1309717800000000000,ADANIPOWER,Adani Power Limited,110.25,111.25,109.7,109.9,490511,0.0,0.0
1309717800000000000,NDTV,New Delhi Television Limited,68.5,68.9,66.6,68.05,50637,0.0,0.0
1309717800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,152.795,154.348,150.819,151.383,508395,0.0,0.0
1309717800000000000,ACC,ACC Limited,784.628,784.628,767.801,771.563,278793,0.0,0.0
1309804200000000000,ACC,ACC Limited,770.228,786.934,770.228,785.316,372164,0.0,0.0
1309804200000000000,ADANIENT,Adani Enterprises Limited,91.563,91.563,89.44,90.069,442994,0.0,0.0
1309804200000000000,AMBUJACEM,Ambuja Cements Limited,102.861,102.94,101.071,102.343,1447141,0.0,0.0
1309804200000000000,NDTV,New Delhi Television Limited,70.0,70.5,67.15,69.0,95173,0.0,0.0
1309804200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,151.76,152.372,149.878,150.489,376300,0.0,0.0
1309804200000000000,ADANIPOWER,Adani Power Limited,110.2,111.95,109.8,110.25,600313,0.0,0.0
1309890600000000000,ACC,ACC Limited,785.073,791.141,776.781,779.734,130521,0.0,0.0
1309890600000000000,AMBUJACEM,Ambuja Cements Limited,102.343,103.338,100.633,100.872,1017382,0.0,0.0
1309890600000000000,NDTV,New Delhi Television Limited,69.5,70.4,68.0,68.4,69647,0.0,0.0
1309890600000000000,ADANIPOWER,Adani Power Limited,110.1,111.25,109.65,109.95,1262943,0.0,0.0
1309890600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,150.113,154.348,150.066,151.525,681135,0.0,0.0
1309890600000000000,ADANIENT,Adani Enterprises Limited,90.883,90.883,89.549,89.716,368344,0.0,0.0
1309977000000000000,AMBUJACEM,Ambuja Cements Limited,101.15,103.219,100.832,102.94,2609278,0.0,0.0
1309977000000000000,ADANIPOWER,Adani Power Limited,110.8,111.3,110.05,110.55,349259,0.0,0.0
1309977000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,152.466,155.995,150.254,152.513,1081191,0.0,0.0
1309977000000000000,NDTV,New Delhi Television Limited,68.8,73.0,68.15,70.75,232225,0.0,0.0
1309977000000000000,ACC,ACC Limited,779.895,803.923,779.895,801.779,438480,0.0,0.0
1309977000000000000,ADANIENT,Adani Enterprises Limited,88.96,91.62,85.285,91.184,2211344,0.0,0.0
1310063400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,152.983,153.03,147.854,148.56,360582,0.0,0.0
1310063400000000000,ADANIPOWER,Adani Power Limited,110.75,111.2,108.9,109.1,309948,0.0,0.0
1310063400000000000,AMBUJACEM,Ambuja Cements Limited,103.775,104.213,100.116,100.434,1671815,0.0,0.0
1310063400000000000,NDTV,New Delhi Television Limited,72.0,72.0,68.25,68.9,59873,0.0,0.0
1310063400000000000,ACC,ACC Limited,803.357,807.402,778.763,789.078,315851,0.0,0.0
1310063400000000000,ADANIENT,Adani Enterprises Limited,90.492,91.967,89.864,90.146,2330861,0.0,0.0
1310322600000000000,ACC,ACC Limited,787.177,787.177,772.169,778.722,103240,0.0,0.0
1310322600000000000,AMBUJACEM,Ambuja Cements Limited,100.235,100.235,97.928,98.724,3087075,0.0,0.0
1310322600000000000,ADANIPOWER,Adani Power Limited,109.0,109.45,107.5,107.85,328054,0.0,0.0
1310322600000000000,NDTV,New Delhi Television Limited,68.9,69.6,67.1,67.2,44151,0.0,0.0
1310322600000000000,ADANIENT,Adani Enterprises Limited,90.909,93.358,89.543,91.794,2215402,0.0,0.0
1310322600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,147.289,149.172,145.878,147.854,437792,0.0,0.0
1310409000000000000,ADANIPOWER,Adani Power Limited,107.15,109.5,107.0,109.0,700149,0.0,0.0
1310409000000000000,ACC,ACC Limited,775.041,779.815,759.144,766.628,143431,0.0,0.0
1310409000000000000,AMBUJACEM,Ambuja Cements Limited,98.207,99.798,95.741,97.013,3771409,0.0,0.0
1310409000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,146.16,147.478,144.466,144.842,673388,0.0,0.0
1310409000000000000,NDTV,New Delhi Television Limited,66.9,69.2,66.55,67.8,78373,0.0,0.0
1310409000000000000,ADANIENT,Adani Enterprises Limited,91.691,93.961,89.787,90.486,1226181,0.0,0.0
1310495400000000000,ACC,ACC Limited,768.569,780.624,765.616,773.342,201697,0.0,0.0
1310495400000000000,ADANIPOWER,Adani Power Limited,108.0,110.8,107.55,110.1,432530,0.0,0.0
1310495400000000000,NDTV,New Delhi Television Limited,68.0,70.3,68.0,68.6,131535,0.0,0.0
1310495400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,145.548,147.384,143.572,145.407,721657,0.0,0.0
1310495400000000000,AMBUJACEM,Ambuja Cements Limited,98.207,98.644,95.94,97.968,4454849,0.0,0.0
1310495400000000000,ADANIENT,Adani Enterprises Limited,90.543,91.415,89.979,91.043,784067,0.0,0.0
1310581800000000000,ADANIENT,Adani Enterprises Limited,91.268,92.191,90.588,91.678,688559,0.0,0.0
1310581800000000000,ADANIPOWER,Adani Power Limited,109.95,112.25,109.45,111.85,1021566,0.0,0.0
1310581800000000000,AMBUJACEM,Ambuja Cements Limited,98.048,101.627,97.252,100.633,1652880,0.0,0.0
1310581800000000000,ACC,ACC Limited,771.805,797.289,767.032,791.828,290314,0.0,0.0
1310581800000000000,NDTV,New Delhi Television Limited,68.0,70.45,67.65,68.2,80543,0.0,0.0
1310581800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,143.572,148.607,143.054,147.572,712244,0.0,0.0
1310668200000000000,ADANIPOWER,Adani Power Limited,112.5,114.8,111.05,113.65,6417532,0.0,0.0
1310668200000000000,ACC,ACC Limited,794.296,800.526,786.004,792.961,257956,0.0,0.0
1310668200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,147.478,149.501,145.36,147.525,520139,0.0,0.0
1310668200000000000,AMBUJACEM,Ambuja Cements Limited,100.951,101.826,99.44,100.474,1079649,0.0,0.0
1310668200000000000,NDTV,New Delhi Television Limited,68.85,72.7,65.75,66.45,697166,0.0,0.0
1310668200000000000,ADANIENT,Adani Enterprises Limited,92.076,92.332,91.056,91.768,571854,0.0,0.0
1310927400000000000,ADANIPOWER,Adani Power Limited,114.75,115.2,112.9,113.25,761826,0.0,0.0
1310927400000000000,AMBUJACEM,Ambuja Cements Limited,99.678,101.031,99.678,100.554,697038,0.0,0.0
1310927400000000000,ACC,ACC Limited,796.723,799.312,790.413,794.417,220352,0.0,0.0
1310927400000000000,ADANIENT,Adani Enterprises Limited,92.313,92.313,91.281,91.614,367946,0.0,0.0
1310927400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,147.289,148.748,144.984,145.737,286868,0.0,0.0
1310927400000000000,NDTV,New Delhi Television Limited,66.9,67.4,65.0,65.4,132462,0.0,0.0
1311013800000000000,ADANIENT,Adani Enterprises Limited,91.178,94.897,91.178,93.788,3798602,0.0,0.0
1311013800000000000,AMBUJACEM,Ambuja Cements Limited,100.235,102.105,99.44,101.508,1079145,0.0,0.0
1311013800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,145.689,151.713,144.231,150.96,1099870,0.0,0.0
1311013800000000000,ADANIPOWER,Adani Power Limited,113.7,114.9,112.9,113.4,299289,0.0,0.0
1311013800000000000,ACC,ACC Limited,788.956,802.548,788.956,798.341,205804,0.0,0.0
1311013800000000000,NDTV,New Delhi Television Limited,65.8,67.5,65.05,65.45,142784,0.0,0.0
1311100200000000000,ADANIPOWER,Adani Power Limited,112.5,114.35,111.5,111.75,260407,0.0,0.0
1311100200000000000,ADANIENT,Adani Enterprises Limited,94.57,95.141,93.358,94.076,2246347,0.0,0.0
1311100200000000000,NDTV,New Delhi Television Limited,65.55,66.35,62.0,62.9,179156,0.0,0.0
1311100200000000000,AMBUJACEM,Ambuja Cements Limited,101.826,103.219,100.593,101.031,1126737,0.0,0.0
1311100200000000000,ACC,ACC Limited,800.93,804.975,782.727,791.343,175915,0.0,0.0
1311100200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,151.807,153.077,145.878,146.772,1424292,0.0,0.0
1311186600000000000,AMBUJACEM,Ambuja Cements Limited,101.27,101.747,100.196,100.474,380381,0.0,0.0
1311186600000000000,ADANIPOWER,Adani Power Limited,112.25,113.5,111.2,112.8,342173,0.0,0.0
1311186600000000000,NDTV,New Delhi Television Limited,63.7,63.7,61.1,61.5,113380,0.0,0.0
1311186600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,147.242,149.501,145.031,148.089,1069969,0.0,0.0
1311186600000000000,ACC,ACC Limited,793.649,796.885,785.842,791.06,65360,0.0,0.0
1311186600000000000,ADANIENT,Adani Enterprises Limited,93.781,93.98,91.691,92.281,1244279,0.0,0.0
1311273000000000000,ADANIENT,Adani Enterprises Limited,92.717,94.884,92.717,94.583,656597,0.0,0.0
1311273000000000000,ADANIPOWER,Adani Power Limited,113.1,114.3,112.25,112.85,280893,0.0,0.0
1311273000000000000,NDTV,New Delhi Television Limited,62.0,63.0,61.35,61.9,180923,0.0,0.0
1311273000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,149.125,151.995,148.607,151.289,1679870,0.0,0.0
1311273000000000000,ACC,ACC Limited,796.885,806.553,788.066,805.015,577429,0.0,0.0
1311273000000000000,AMBUJACEM,Ambuja Cements Limited,100.315,103.895,100.315,103.059,1685861,0.0,0.0
1311532200000000000,ADANIPOWER,Adani Power Limited,113.0,115.8,111.95,113.9,1077604,0.0,0.0
1311532200000000000,ACC,ACC Limited,804.651,811.447,796.925,808.818,277256,0.0,0.0
1311532200000000000,ADANIENT,Adani Enterprises Limited,94.102,96.692,93.621,96.231,1241004,0.0,0.0
1311532200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,151.525,152.277,148.795,149.595,1385495,0.0,0.0
1311532200000000000,NDTV,New Delhi Television Limited,62.2,62.45,61.2,61.75,80715,0.0,0.0
1311532200000000000,AMBUJACEM,Ambuja Cements Limited,103.099,105.406,101.946,104.531,876029,0.0,0.0
1311618600000000000,ACC,ACC Limited,809.142,818.85,798.988,804.692,248982,0.0,0.0
1311618600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,150.113,153.407,148.795,149.548,1150173,0.0,0.0
1311618600000000000,NDTV,New Delhi Television Limited,61.95,66.0,60.65,60.9,153241,0.0,0.0
1311618600000000000,ADANIPOWER,Adani Power Limited,113.5,115.2,112.15,114.1,598735,0.0,0.0
1311618600000000000,ADANIENT,Adani Enterprises Limited,96.173,98.295,96.173,97.628,1990193,0.0,0.0
1311618600000000000,AMBUJACEM,Ambuja Cements Limited,104.531,105.645,102.542,103.059,856997,0.0,0.0
1311705000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,150.395,151.054,146.442,147.054,495383,0.0,0.0
1311705000000000000,AMBUJACEM,Ambuja Cements Limited,102.94,104.81,102.94,104.094,701389,0.0,0.0
1311705000000000000,NDTV,New Delhi Television Limited,61.4,61.95,60.3,60.65,66530,0.0,0.0
1311705000000000000,ADANIPOWER,Adani Power Limited,114.45,114.5,112.7,113.05,2172727,0.0,0.0
1311705000000000000,ACC,ACC Limited,800.93,810.557,800.93,805.582,162393,0.0,0.0
1311705000000000000,ADANIENT,Adani Enterprises Limited,97.654,97.981,96.179,97.462,4375662,0.0,0.0
1311791400000000000,AMBUJACEM,Ambuja Cements Limited,101.826,106.599,101.27,105.963,3223051,0.0,0.0
1311791400000000000,ADANIPOWER,Adani Power Limited,113.05,113.5,111.6,112.4,1281834,0.0,0.0
1311791400000000000,ACC,ACC Limited,795.388,838.549,793.649,826.9,717149,0.0,0.0
1311791400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,146.207,150.583,144.937,145.831,1243690,0.0,0.0
1311791400000000000,NDTV,New Delhi Television Limited,60.0,61.45,59.5,59.9,116886,0.0,0.0
1311791400000000000,ADANIENT,Adani Enterprises Limited,97.334,97.443,94.448,95.48,3347250,0.0,0.0
1311877800000000000,ADANIENT,Adani Enterprises Limited,93.871,94.096,70.275,75.084,76281771,0.0,0.0
1311877800000000000,NDTV,New Delhi Television Limited,60.45,60.45,59.0,59.2,73585,0.0,0.0
1311877800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,144.984,147.195,127.29,135.102,4895210,0.0,0.0
1311877800000000000,AMBUJACEM,Ambuja Cements Limited,104.253,104.292,102.184,102.9,1490468,0.0,0.0
1311877800000000000,ACC,ACC Limited,813.187,826.657,806.027,818.405,228860,0.0,0.0
1311877800000000000,ADANIPOWER,Adani Power Limited,112.05,113.45,93.65,99.15,11364047,0.0,0.0
1312137000000000000,ADANIENT,Adani Enterprises Limited,77.585,83.227,77.085,81.836,35402883,0.0,0.0
1312137000000000000,ACC,ACC Limited,817.11,825.2,812.378,816.059,186546,0.0,0.0
1312137000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,138.819,142.019,135.525,136.56,3708191,0.0,0.0
1312137000000000000,AMBUJACEM,Ambuja Cements Limited,103.815,105.804,101.309,102.821,1717846,0.0,0.0
1312137000000000000,ADANIPOWER,Adani Power Limited,104.0,106.1,99.8,103.25,5524229,0.0,0.0
1312137000000000000,NDTV,New Delhi Television Limited,59.5,61.8,59.25,59.75,132048,0.0,0.0
1312223400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,136.702,137.125,130.019,133.219,1475136,0.0,0.0
1312223400000000000,AMBUJACEM,Ambuja Cements Limited,102.622,103.497,101.11,102.105,1948338,0.0,0.0
1312223400000000000,ADANIENT,Adani Enterprises Limited,84.458,87.254,80.278,86.106,22102663,0.0,0.0
1312223400000000000,ACC,ACC Limited,811.569,824.958,811.447,815.128,252677,0.0,0.0
1312223400000000000,NDTV,New Delhi Television Limited,60.0,60.0,59.1,59.6,69791,0.0,0.0
1312223400000000000,ADANIPOWER,Adani Power Limited,104.25,105.9,101.2,102.9,2645569,0.0,0.0
1312309800000000000,ADANIENT,Adani Enterprises Limited,86.09,87.022,84.523,85.209,10725724,1.0,0.0
1312309800000000000,ADANIPOWER,Adani Power Limited,100.0,102.55,99.55,101.0,1616065,0.0,0.0
1312309800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,131.196,135.807,128.937,134.302,1009315,0.0,0.0
1312309800000000000,ACC,ACC Limited,814.965,817.132,805.272,809.157,131648,11.0,0.0
1312309800000000000,NDTV,New Delhi Television Limited,59.05,59.4,57.9,58.1,43538,0.0,0.0
1312309800000000000,AMBUJACEM,Ambuja Cements Limited,100.315,103.338,100.315,102.861,922196,0.0,0.0
1312396200000000000,ACC,ACC Limited,807.521,814.678,799.546,803.841,133293,0.0,0.0
1312396200000000000,AMBUJACEM,Ambuja Cements Limited,102.025,102.861,100.434,101.19,1226685,0.0,0.0
1312396200000000000,ADANIPOWER,Adani Power Limited,103.0,103.5,92.1,93.75,14619514,0.0,0.0
1312396200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,134.772,136.278,128.702,130.019,3306069,0.0,0.0
1312396200000000000,ADANIENT,Adani Enterprises Limited,84.309,86.433,84.309,85.132,4317825,0.0,0.0
1312396200000000000,NDTV,New Delhi Television Limited,58.5,59.4,58.0,58.2,48390,0.0,0.0
1312482600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,127.008,132.702,124.231,131.525,9280860,0.0,0.0
1312482600000000000,NDTV,New Delhi Television Limited,56.65,57.0,54.55,55.4,78154,0.0,0.0
1312482600000000000,AMBUJACEM,Ambuja Cements Limited,98.048,100.912,95.701,98.724,2029316,0.0,0.0
1312482600000000000,ACC,ACC Limited,778.157,800.569,778.157,788.627,268515,0.0,0.0
1312482600000000000,ADANIENT,Adani Enterprises Limited,84.141,84.147,78.993,80.269,7735583,0.0,0.0
1312482600000000000,ADANIPOWER,Adani Power Limited,91.0,92.0,89.0,90.35,2630202,0.0,0.0
1312741800000000000,ADANIENT,Adani Enterprises Limited,79.382,81.92,76.539,79.408,6997687,0.0,0.0
1312741800000000000,NDTV,New Delhi Television Limited,53.2,55.4,53.1,53.9,48854,0.0,0.0
1312741800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,127.478,132.231,126.114,128.137,3743566,0.0,0.0
1312741800000000000,ACC,ACC Limited,765.765,817.541,765.765,806.335,525898,0.0,0.0
1312741800000000000,AMBUJACEM,Ambuja Cements Limited,98.08,104.356,96.632,100.494,4021066,1.4,0.0
1312741800000000000,ADANIPOWER,Adani Power Limited,90.35,92.8,85.4,91.4,2761224,0.0,0.0
1312828200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,126.067,129.878,122.349,125.596,997026,0.0,0.0
1312828200000000000,NDTV,New Delhi Television Limited,52.5,53.45,50.55,52.2,106205,0.0,0.0
1312828200000000000,ACC,ACC Limited,777.175,829.606,777.175,814.556,614001,0.0,0.0
1312828200000000000,ADANIENT,Adani Enterprises Limited,77.815,78.262,76.656,77.368,3873467,0.0,0.0
1312828200000000000,AMBUJACEM,Ambuja Cements Limited,97.396,106.046,96.632,102.948,2986851,0.0,0.0
1312828200000000000,ADANIPOWER,Adani Power Limited,88.1,92.45,86.5,91.75,3061629,0.0,0.0
1312914600000000000,NDTV,New Delhi Television Limited,53.65,54.0,52.65,53.4,68680,0.0,0.0
1312914600000000000,ADANIPOWER,Adani Power Limited,92.0,95.0,92.0,94.05,1784275,0.0,0.0
1312914600000000000,ACC,ACC Limited,817.95,830.22,817.95,826.661,209526,0.0,0.0
1312914600000000000,AMBUJACEM,Ambuja Cements Limited,103.833,106.126,102.948,103.672,965346,0.0,0.0
1312914600000000000,ADANIENT,Adani Enterprises Limited,78.216,79.641,74.468,77.951,8171831,0.0,0.0
1312914600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,128.325,131.478,126.961,129.831,2270284,0.0,0.0
1313001000000000000,ADANIENT,Adani Enterprises Limited,77.673,78.301,73.814,74.066,5242392,0.0,0.0
1313001000000000000,AMBUJACEM,Ambuja Cements Limited,102.224,105.563,102.224,104.557,948715,0.0,0.0
1313001000000000000,ADANIPOWER,Adani Power Limited,92.95,94.5,91.0,93.8,799934,0.0,0.0
1313001000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,127.996,130.066,126.349,127.478,1536864,0.0,0.0
1313001000000000000,ACC,ACC Limited,822.04,838.235,816.805,823.103,245098,0.0,0.0
1313001000000000000,NDTV,New Delhi Television Limited,52.9,53.9,51.75,52.25,55244,0.0,0.0
1313087400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,129.125,129.737,127.055,128.419,1540298,0.0,0.0
1313087400000000000,ADANIPOWER,Adani Power Limited,94.0,95.35,93.5,94.15,617433,0.0,0.0
1313087400000000000,AMBUJACEM,Ambuja Cements Limited,104.276,106.569,103.833,105.563,1839502,0.0,0.0
1313087400000000000,NDTV,New Delhi Television Limited,52.25,54.4,51.6,52.15,57820,0.0,0.0
1313087400000000000,ADANIENT,Adani Enterprises Limited,75.232,76.138,73.296,74.034,2235595,0.0,0.0
1313087400000000000,ACC,ACC Limited,823.144,834.064,809.362,817.623,205265,0.0,0.0
1313433000000000000,NDTV,New Delhi Television Limited,53.4,53.4,49.15,49.8,46299,0.0,0.0
1313433000000000000,ADANIENT,Adani Enterprises Limited,75.355,75.355,72.519,73.043,2276202,0.0,0.0
1313433000000000000,AMBUJACEM,Ambuja Cements Limited,105.764,108.419,105.764,107.011,2721112,0.0,0.0
1313433000000000000,ACC,ACC Limited,818.891,827.397,806.09,810.834,105172,0.0,0.0
1313433000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,124.231,134.443,124.231,131.478,1041466,0.0,0.0
1313433000000000000,ADANIPOWER,Adani Power Limited,93.1,94.15,87.0,89.05,910316,0.0,0.0
1313519400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,131.196,132.984,128.043,130.443,666711,0.0,0.0
1313519400000000000,ADANIENT,Adani Enterprises Limited,72.901,74.785,71.47,72.894,2131266,0.0,0.0
1313519400000000000,ACC,ACC Limited,813.86,822.04,810.22,817.909,188142,0.0,0.0
1313519400000000000,NDTV,New Delhi Television Limited,50.75,50.75,48.0,48.75,49003,0.0,0.0
1313519400000000000,AMBUJACEM,Ambuja Cements Limited,106.609,109.344,106.287,107.735,4561437,0.0,0.0
1313519400000000000,ADANIPOWER,Adani Power Limited,89.0,91.4,86.1,90.0,1618695,0.0,0.0
1313605800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,130.913,132.466,126.537,128.419,5314420,0.0,0.0
1313605800000000000,ADANIENT,Adani Enterprises Limited,73.807,74.448,72.117,72.383,1844187,0.0,0.0
1313605800000000000,NDTV,New Delhi Television Limited,48.85,49.65,46.65,47.65,35486,0.0,0.0
1313605800000000000,ADANIPOWER,Adani Power Limited,90.0,90.0,90.0,90.0,0,0.0,0.0
1313605800000000000,AMBUJACEM,Ambuja Cements Limited,107.816,108.379,105.04,106.81,1581170,0.0,0.0
1313605800000000000,ACC,ACC Limited,818.768,827.97,811.161,821.958,226507,0.0,0.0
1313692200000000000,NDTV,New Delhi Television Limited,46.8,48.45,45.35,45.95,42440,0.0,0.0
1313692200000000000,ADANIENT,Adani Enterprises Limited,70.317,72.771,66.601,68.841,3090411,0.0,0.0
1313692200000000000,AMBUJACEM,Ambuja Cements Limited,105.402,107.172,104.597,106.287,1325494,0.0,0.0
1313692200000000000,ADANIPOWER,Adani Power Limited,85.5,85.5,82.55,84.55,1360788,0.0,0.0
1313692200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,125.172,129.831,124.184,128.278,3919879,0.0,0.0
1313692200000000000,ACC,ACC Limited,809.771,824.535,809.771,817.091,149485,0.0,0.0
1313951400000000000,ADANIPOWER,Adani Power Limited,84.4,86.5,83.35,84.6,1058747,0.0,0.0
1313951400000000000,ACC,ACC Limited,813.165,829.402,810.18,816.437,171294,0.0,0.0
1313951400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,127.102,129.784,126.961,128.043,334962,0.0,0.0
1313951400000000000,AMBUJACEM,Ambuja Cements Limited,107.172,107.413,105.201,106.207,2486652,0.0,0.0
1313951400000000000,NDTV,New Delhi Television Limited,45.15,47.4,45.15,46.0,51432,0.0,0.0
1313951400000000000,ADANIENT,Adani Enterprises Limited,68.498,70.576,67.339,69.922,1595497,0.0,0.0
1314037800000000000,ADANIPOWER,Adani Power Limited,85.55,91.8,83.85,89.55,980911,0.0,0.0
1314037800000000000,ACC,ACC Limited,817.95,829.197,816.764,820.118,114239,0.0,0.0
1314037800000000000,AMBUJACEM,Ambuja Cements Limited,106.287,108.097,105.08,107.132,2193616,0.0,0.0
1314037800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,129.314,131.008,126.302,130.302,907130,0.0,0.0
1314037800000000000,ADANIENT,Adani Enterprises Limited,70.57,72.396,68.698,69.896,2464699,0.0,0.0
1314037800000000000,NDTV,New Delhi Television Limited,46.1,47.3,46.0,46.85,36913,0.0,0.0
1314124200000000000,ADANIENT,Adani Enterprises Limited,69.967,70.557,67.63,68.815,2623349,0.0,0.0
1314124200000000000,ADANIPOWER,Adani Power Limited,89.9,91.1,88.2,89.2,802494,0.0,0.0
1314124200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,131.666,139.29,130.631,138.16,2727812,0.0,0.0
1314124200000000000,ACC,ACC Limited,816.805,825.312,812.634,819.954,320635,0.0,0.0
1314124200000000000,NDTV,New Delhi Television Limited,46.9,48.5,46.85,47.05,29137,0.0,0.0
1314124200000000000,AMBUJACEM,Ambuja Cements Limited,106.126,107.333,105.241,106.649,2322743,0.0,0.0
1314210600000000000,ADANIPOWER,Adani Power Limited,88.0,93.7,85.3,90.85,1622695,0.0,0.0
1314210600000000000,ADANIENT,Adani Enterprises Limited,69.637,70.317,68.245,68.783,3218853,0.0,0.0
1314210600000000000,ACC,ACC Limited,825.966,833.491,816.192,830.015,287193,0.0,0.0
1314210600000000000,AMBUJACEM,Ambuja Cements Limited,107.011,111.316,105.563,109.747,3295892,0.0,0.0
1314210600000000000,NDTV,New Delhi Television Limited,47.4,47.5,45.6,45.9,34084,0.0,0.0
1314210600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,138.537,140.843,130.584,132.137,1793336,0.0,0.0
1314297000000000000,ACC,ACC Limited,831.774,831.774,801.796,811.856,187301,0.0,0.0
1314297000000000000,NDTV,New Delhi Television Limited,45.25,45.85,42.05,43.25,45293,0.0,0.0
1314297000000000000,ADANIENT,Adani Enterprises Limited,69.501,69.501,67.041,67.772,2168180,0.0,0.0
1314297000000000000,ADANIPOWER,Adani Power Limited,90.3,90.3,85.0,85.9,816151,0.0,0.0
1314297000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,131.055,134.443,130.913,132.278,694785,0.0,0.0
1314297000000000000,AMBUJACEM,Ambuja Cements Limited,109.425,109.988,105.0,106.408,1343954,0.0,0.0
1314556200000000000,AMBUJACEM,Ambuja Cements Limited,106.408,107.816,105.603,107.132,1360679,0.0,0.0
1314556200000000000,NDTV,New Delhi Television Limited,43.8,46.25,43.35,45.8,54148,0.0,0.0
1314556200000000000,ACC,ACC Limited,822.04,824.33,813.042,819.995,189366,0.0,0.0
1314556200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,132.843,139.243,132.702,136.796,484414,0.0,0.0
1314556200000000000,ADANIENT,Adani Enterprises Limited,69.126,70.0,68.278,69.857,2023858,0.0,0.0
1314556200000000000,ADANIPOWER,Adani Power Limited,85.0,91.5,85.0,89.5,557191,0.0,0.0
1314642600000000000,ADANIENT,Adani Enterprises Limited,70.932,71.431,68.012,68.562,5074321,0.0,0.0
1314642600000000000,ACC,ACC Limited,830.015,830.015,812.634,820.241,266548,0.0,0.0
1314642600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,138.349,143.901,137.784,143.148,1185911,0.0,0.0
1314642600000000000,ADANIPOWER,Adani Power Limited,90.9,93.35,89.5,91.55,442352,0.0,0.0
1314642600000000000,NDTV,New Delhi Television Limited,46.8,48.4,46.1,47.35,56326,0.0,0.0
1314642600000000000,AMBUJACEM,Ambuja Cements Limited,107.494,108.942,106.247,107.051,1887955,0.0,0.0
1314901800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,144.984,149.172,142.678,148.231,1596147,0.0,0.0
1314901800000000000,NDTV,New Delhi Television Limited,47.0,47.9,46.1,46.6,24989,0.0,0.0
1314901800000000000,ACC,ACC Limited,844.82,845.761,819.627,830.424,403430,0.0,0.0
1314901800000000000,ADANIENT,Adani Enterprises Limited,69.903,70.201,68.245,68.99,3252296,0.0,0.0
1314901800000000000,ADANIPOWER,Adani Power Limited,92.05,92.85,88.15,88.9,546195,0.0,0.0
1314901800000000000,AMBUJACEM,Ambuja Cements Limited,110.23,112.241,108.58,109.143,4122021,0.0,0.0
1315161000000000000,ACC,ACC Limited,822.326,833.328,815.537,819.668,272664,0.0,0.0
1315161000000000000,ADANIPOWER,Adani Power Limited,88.0,91.65,86.5,89.25,580761,0.0,0.0
1315161000000000000,AMBUJACEM,Ambuja Cements Limited,107.735,111.276,105.724,106.689,2247161,0.0,0.0
1315161000000000000,ADANIENT,Adani Enterprises Limited,68.763,70.058,67.494,68.854,1917552,0.0,0.0
1315161000000000000,NDTV,New Delhi Television Limited,46.65,47.4,46.0,46.9,15217,0.0,0.0
1315161000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,146.631,151.148,145.689,147.995,912066,0.0,0.0
1315247400000000000,AMBUJACEM,Ambuja Cements Limited,106.207,113.005,105.482,112.08,3276291,0.0,0.0
1315247400000000000,ACC,ACC Limited,818.032,835.945,814.269,831.733,348441,0.0,0.0
1315247400000000000,ADANIPOWER,Adani Power Limited,89.1,89.9,87.0,88.1,360615,0.0,0.0
1315247400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,150.583,152.372,142.019,144.984,1330904,0.0,0.0
1315247400000000000,ADANIENT,Adani Enterprises Limited,68.77,70.175,67.947,69.294,2020752,0.0,0.0
1315247400000000000,NDTV,New Delhi Television Limited,47.0,49.25,46.35,48.75,41173,0.0,0.0
1315333800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,146.16,152.466,145.407,150.63,1871504,0.0,0.0
1315333800000000000,AMBUJACEM,Ambuja Cements Limited,111.839,120.287,111.477,118.557,4725985,0.0,0.0
1315333800000000000,NDTV,New Delhi Television Limited,49.3,51.2,48.4,50.6,65802,0.0,0.0
1315333800000000000,ADANIENT,Adani Enterprises Limited,69.864,74.5,68.893,71.735,5751640,0.0,0.0
1315333800000000000,ADANIPOWER,Adani Power Limited,88.95,94.8,88.45,94.05,1439948,0.0,0.0
1315333800000000000,ACC,ACC Limited,837.908,883.304,834.35,872.262,948521,0.0,0.0
1315420200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,152.277,154.254,149.266,151.289,1011497,0.0,0.0
1315420200000000000,AMBUJACEM,Ambuja Cements Limited,119.201,120.287,115.62,118.839,2318338,0.0,0.0
1315420200000000000,ADANIENT,Adani Enterprises Limited,71.871,74.176,71.224,72.706,2212662,0.0,0.0
1315420200000000000,NDTV,New Delhi Television Limited,50.75,51.0,50.0,50.6,27084,0.0,0.0
1315420200000000000,ADANIPOWER,Adani Power Limited,93.5,93.6,90.4,91.85,840740,0.0,0.0
1315420200000000000,ACC,ACC Limited,875.329,883.386,862.12,868.009,309492,0.0,0.0
1315506600000000000,ADANIENT,Adani Enterprises Limited,73.263,73.606,70.116,71.554,2607795,0.0,0.0
1315506600000000000,AMBUJACEM,Ambuja Cements Limited,117.592,118.919,110.632,111.597,2798398,0.0,0.0
1315506600000000000,NDTV,New Delhi Television Limited,50.5,52.3,49.75,50.25,35449,0.0,0.0
1315506600000000000,ACC,ACC Limited,867.027,870.135,826.948,841.466,417813,0.0,0.0
1315506600000000000,ADANIPOWER,Adani Power Limited,92.0,92.5,88.25,88.45,696116,0.0,0.0
1315506600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,152.889,152.889,144.042,145.078,541841,0.0,0.0
1315765800000000000,AMBUJACEM,Ambuja Cements Limited,110.069,119.08,108.62,116.425,2808162,0.0,0.0
1315765800000000000,ACC,ACC Limited,831.855,856.844,820.404,842.652,206385,0.0,0.0
1315765800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,144.184,147.572,141.501,143.384,458685,0.0,0.0
1315765800000000000,ADANIPOWER,Adani Power Limited,87.0,87.0,82.6,83.8,842536,0.0,0.0
1315765800000000000,ADANIENT,Adani Enterprises Limited,70.602,74.332,69.281,71.664,6760910,0.0,0.0
1315765800000000000,NDTV,New Delhi Television Limited,49.8,50.7,47.5,48.8,46764,0.0,0.0
1315852200000000000,AMBUJACEM,Ambuja Cements Limited,117.069,119.0,116.666,117.149,1830964,0.0,0.0
1315852200000000000,ADANIENT,Adani Enterprises Limited,72.13,73.037,71.016,72.078,2674975,0.0,0.0
1315852200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,146.725,147.76,142.725,143.572,477998,0.0,0.0
1315852200000000000,NDTV,New Delhi Television Limited,49.5,50.75,48.05,48.45,39341,0.0,0.0
1315852200000000000,ADANIPOWER,Adani Power Limited,84.0,85.75,83.4,84.15,763928,0.0,0.0
1315852200000000000,ACC,ACC Limited,849.237,865.391,846.169,862.201,298225,0.0,0.0
1315938600000000000,ADANIPOWER,Adani Power Limited,84.75,84.75,82.05,84.05,510407,0.0,0.0
1315938600000000000,ADANIENT,Adani Enterprises Limited,72.001,74.079,71.541,72.901,1473899,0.0,0.0
1315938600000000000,AMBUJACEM,Ambuja Cements Limited,117.471,119.04,115.982,117.39,1507077,0.0,0.0
1315938600000000000,ACC,ACC Limited,862.937,866.823,845.229,856.721,240732,0.0,0.0
1315938600000000000,NDTV,New Delhi Television Limited,48.15,49.2,48.05,48.6,14499,0.0,0.0
1315938600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,141.266,143.995,138.866,140.278,1511322,0.0,0.0
1316025000000000000,ADANIENT,Adani Enterprises Limited,73.192,76.643,73.185,75.911,3547530,0.0,0.0
1316025000000000000,ADANIPOWER,Adani Power Limited,84.3,86.3,83.7,85.7,539729,0.0,0.0
1316025000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,141.172,142.772,139.525,140.56,535073,0.0,0.0
1316025000000000000,ACC,ACC Limited,861.302,877.579,858.03,870.994,317352,0.0,0.0
1316025000000000000,NDTV,New Delhi Television Limited,48.75,49.8,48.75,49.0,12601,0.0,0.0
1316025000000000000,AMBUJACEM,Ambuja Cements Limited,119.04,122.057,118.034,120.89,2215652,0.0,0.0
1316111400000000000,ADANIPOWER,Adani Power Limited,86.5,87.5,85.3,86.6,386059,0.0,0.0
1316111400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,141.172,144.466,139.29,141.925,1324489,0.0,0.0
1316111400000000000,NDTV,New Delhi Television Limited,49.05,49.95,46.55,48.6,24185,0.0,0.0
1316111400000000000,AMBUJACEM,Ambuja Cements Limited,120.73,122.62,113.488,115.62,4464428,0.0,0.0
1316111400000000000,ACC,ACC Limited,868.786,877.824,840.444,848.951,437667,0.0,0.0
1316111400000000000,ADANIENT,Adani Enterprises Limited,75.886,77.957,75.4,77.634,2777379,0.0,0.0
1316370600000000000,AMBUJACEM,Ambuja Cements Limited,116.103,117.23,114.373,116.143,1328261,0.0,0.0
1316370600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,140.231,146.584,139.478,145.031,2809987,0.0,0.0
1316370600000000000,ADANIENT,Adani Enterprises Limited,78.346,78.864,74.461,74.862,1811990,0.0,0.0
1316370600000000000,NDTV,New Delhi Television Limited,49.8,50.75,48.2,48.65,20745,0.0,0.0
1316370600000000000,ACC,ACC Limited,850.668,862.937,842.121,858.766,186912,0.0,0.0
1316370600000000000,ADANIPOWER,Adani Power Limited,86.25,87.85,85.25,86.0,255899,0.0,0.0
1316457000000000000,AMBUJACEM,Ambuja Cements Limited,116.827,118.799,116.586,117.994,1687374,0.0,0.0
1316457000000000000,ADANIENT,Adani Enterprises Limited,75.102,79.246,74.856,78.204,2835262,0.0,0.0
1316457000000000000,ADANIPOWER,Adani Power Limited,86.0,88.25,86.0,87.8,405312,0.0,0.0
1316457000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,145.972,146.489,143.525,145.266,1631967,0.0,0.0
1316457000000000000,NDTV,New Delhi Television Limited,48.4,50.3,48.0,49.85,24874,0.0,0.0
1316457000000000000,ACC,ACC Limited,860.483,875.043,860.483,872.507,229243,0.0,0.0
1316543400000000000,AMBUJACEM,Ambuja Cements Limited,117.712,120.689,117.672,120.569,1420719,0.0,0.0
1316543400000000000,ADANIPOWER,Adani Power Limited,88.0,89.4,87.7,88.85,387013,0.0,0.0
1316543400000000000,NDTV,New Delhi Television Limited,49.5,59.85,49.5,58.3,957899,0.0,0.0
1316543400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,144.984,148.889,144.984,147.854,1204766,0.0,0.0
1316543400000000000,ACC,ACC Limited,868.254,882.241,868.254,876.597,335309,0.0,0.0
1316543400000000000,ADANIENT,Adani Enterprises Limited,78.333,81.324,78.333,80.152,3514433,0.0,0.0
1316629800000000000,AMBUJACEM,Ambuja Cements Limited,116.425,118.517,114.494,115.419,1284915,0.0,0.0
1316629800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,146.913,146.913,133.831,137.831,2453772,0.0,0.0
1316629800000000000,ADANIENT,Adani Enterprises Limited,79.123,79.123,75.238,75.614,2637852,0.0,0.0
1316629800000000000,ADANIPOWER,Adani Power Limited,85.6,87.75,80.1,83.8,609226,0.0,0.0
1316629800000000000,ACC,ACC Limited,864.614,887.312,857.907,873.898,550496,0.0,0.0
1316629800000000000,NDTV,New Delhi Television Limited,56.4,56.95,53.1,53.8,343669,0.0,0.0
1316716200000000000,ADANIENT,Adani Enterprises Limited,75.102,75.471,73.192,73.755,2160945,0.0,0.0
1316716200000000000,ADANIPOWER,Adani Power Limited,83.0,85.85,81.5,84.55,311971,0.0,0.0
1316716200000000000,AMBUJACEM,Ambuja Cements Limited,113.85,118.638,113.85,116.505,1583141,0.0,0.0
1316716200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,136.09,142.348,135.29,140.843,1400138,0.0,0.0
1316716200000000000,NDTV,New Delhi Television Limited,53.1,56.8,50.1,50.6,368831,0.0,0.0
1316716200000000000,ACC,ACC Limited,865.923,882.118,863.755,874.593,326450,0.0,0.0
1316975400000000000,NDTV,New Delhi Television Limited,51.5,51.9,47.35,49.6,110435,0.0,0.0
1316975400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,141.454,143.948,138.725,143.337,959586,0.0,0.0
1316975400000000000,AMBUJACEM,Ambuja Cements Limited,116.304,119.804,113.448,118.436,1359086,0.0,0.0
1316975400000000000,ADANIENT,Adani Enterprises Limited,75.109,75.109,69.534,70.058,2390741,0.0,0.0
1316975400000000000,ACC,ACC Limited,872.303,890.748,867.355,884.041,258670,0.0,0.0
1316975400000000000,ADANIPOWER,Adani Power Limited,84.95,86.4,83.75,84.85,184257,0.0,0.0
1317061800000000000,ADANIENT,Adani Enterprises Limited,71.224,73.542,70.77,72.784,3499147,0.0,0.0
1317061800000000000,ACC,ACC Limited,885.022,896.473,876.924,892.711,436504,0.0,0.0
1317061800000000000,ADANIPOWER,Adani Power Limited,85.6,87.0,85.6,86.6,183160,0.0,0.0
1317061800000000000,NDTV,New Delhi Television Limited,51.0,52.5,50.0,51.6,91066,0.0,0.0
1317061800000000000,AMBUJACEM,Ambuja Cements Limited,119.523,120.367,118.115,119.08,1822274,0.0,0.0
1317061800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,145.737,149.548,143.76,148.184,1229409,0.0,0.0
1317148200000000000,ADANIPOWER,Adani Power Limited,87.05,87.15,83.0,83.45,350147,0.0,0.0
1317148200000000000,AMBUJACEM,Ambuja Cements Limited,119.161,120.488,117.511,118.155,1653241,0.0,0.0
1317148200000000000,ACC,ACC Limited,895.737,901.79,886.167,890.052,314859,0.0,0.0
1317148200000000000,NDTV,New Delhi Television Limited,52.4,54.3,51.1,51.65,136644,0.0,0.0
1317148200000000000,ADANIENT,Adani Enterprises Limited,73.6,73.6,69.022,70.168,1449518,0.0,0.0
1317148200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,149.642,151.713,146.819,150.866,2377196,0.0,0.0
1317234600000000000,ADANIENT,Adani Enterprises Limited,70.317,71.47,69.022,69.637,3478034,0.0,0.0
1317234600000000000,NDTV,New Delhi Television Limited,51.55,52.0,50.65,51.5,41781,0.0,0.0
1317234600000000000,ADANIPOWER,Adani Power Limited,83.5,89.4,82.05,87.95,1169103,0.0,0.0
1317234600000000000,AMBUJACEM,Ambuja Cements Limited,119.0,119.885,116.787,118.356,2304400,0.0,0.0
1317234600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,150.395,156.936,148.842,154.301,3079459,0.0,0.0
1317234600000000000,ACC,ACC Limited,883.509,898.191,880.973,891.361,439666,0.0,0.0
1317321000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,154.113,159.807,152.466,154.677,2712461,0.0,0.0
1317321000000000000,NDTV,New Delhi Television Limited,50.65,52.8,50.15,50.7,59368,0.0,0.0
1317321000000000000,ACC,ACC Limited,888.294,903.835,888.294,898.559,212032,0.0,0.0
1317321000000000000,ADANIPOWER,Adani Power Limited,87.45,87.45,84.4,85.4,352702,0.0,0.0
1317321000000000000,ADANIENT,Adani Enterprises Limited,71.01,71.01,67.339,68.226,2684846,0.0,0.0
1317321000000000000,AMBUJACEM,Ambuja Cements Limited,118.316,121.413,117.35,119.804,1882592,0.0,0.0
1317580200000000000,ADANIPOWER,Adani Power Limited,85.0,85.0,83.3,84.0,209576,0.0,0.0
1317580200000000000,ADANIENT,Adani Enterprises Limited,67.539,67.598,63.972,65.487,2748829,0.0,0.0
1317580200000000000,AMBUJACEM,Ambuja Cements Limited,117.913,120.649,115.942,119.965,1010751,0.0,0.0
1317580200000000000,ACC,ACC Limited,897.046,903.753,881.341,900.195,202626,0.0,0.0
1317580200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,153.972,154.348,142.443,144.09,1642213,0.0,0.0
1317580200000000000,NDTV,New Delhi Television Limited,50.5,51.5,48.5,49.9,39326,0.0,0.0
1317666600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,143.525,150.395,138.066,138.772,1108391,0.0,0.0
1317666600000000000,AMBUJACEM,Ambuja Cements Limited,119.321,121.092,118.276,119.724,1828735,0.0,0.0
1317666600000000000,ADANIENT,Adani Enterprises Limited,65.914,65.914,61.66,62.547,2985391,0.0,0.0
1317666600000000000,ACC,ACC Limited,897.291,909.969,891.566,899.909,271077,0.0,0.0
1317666600000000000,ADANIPOWER,Adani Power Limited,84.0,85.2,80.8,81.5,307245,0.0,0.0
1317666600000000000,NDTV,New Delhi Television Limited,52.0,59.5,48.5,50.45,297934,0.0,0.0
1317753000000000000,ADANIENT,Adani Enterprises Limited,62.826,63.771,60.605,60.916,2849119,0.0,0.0
1317753000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,144.513,144.842,138.913,141.784,643151,0.0,0.0
1317753000000000000,AMBUJACEM,Ambuja Cements Limited,119.724,121.735,117.833,119.925,2256940,0.0,0.0
1317753000000000000,ACC,ACC Limited,899.745,912.832,885.063,905.471,281592,0.0,0.0
1317753000000000000,NDTV,New Delhi Television Limited,51.4,53.5,49.1,49.55,195447,0.0,0.0
1317753000000000000,ADANIPOWER,Adani Power Limited,81.6,83.4,80.0,80.3,283831,0.0,0.0
1317925800000000000,NDTV,New Delhi Television Limited,50.8,51.5,49.25,49.85,59010,0.0,0.0
1317925800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,146.395,148.513,142.301,147.242,806599,0.0,0.0
1317925800000000000,AMBUJACEM,Ambuja Cements Limited,121.092,122.299,116.304,116.787,2661579,0.0,0.0
1317925800000000000,ADANIPOWER,Adani Power Limited,82.5,83.4,75.55,78.05,1068114,0.0,0.0
1317925800000000000,ACC,ACC Limited,916.104,923.098,902.199,910.787,266268,0.0,0.0
1317925800000000000,ADANIENT,Adani Enterprises Limited,62.8,66.154,57.963,59.815,5246489,0.0,0.0
1318185000000000000,ADANIPOWER,Adani Power Limited,78.55,79.35,76.0,78.6,619530,0.0,0.0
1318185000000000000,ADANIENT,Adani Enterprises Limited,60.21,60.987,59.18,59.621,2319535,0.0,0.0
1318185000000000000,NDTV,New Delhi Television Limited,50.5,50.85,49.0,49.5,64994,0.0,0.0
1318185000000000000,ACC,ACC Limited,906.289,930.868,893.447,925.224,406348,0.0,0.0
1318185000000000000,AMBUJACEM,Ambuja Cements Limited,115.862,116.666,114.695,116.304,2242891,0.0,0.0
1318185000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,146.113,148.56,144.09,145.737,574856,0.0,0.0
1318271400000000000,AMBUJACEM,Ambuja Cements Limited,117.712,117.712,115.178,116.546,1895675,0.0,0.0
1318271400000000000,NDTV,New Delhi Television Limited,50.0,51.2,49.45,49.75,77558,0.0,0.0
1318271400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,146.725,150.113,143.29,144.419,624082,0.0,0.0
1318271400000000000,ADANIPOWER,Adani Power Limited,79.85,79.95,78.0,78.35,325901,0.0,0.0
1318271400000000000,ACC,ACC Limited,920.235,938.311,920.235,927.514,317124,0.0,0.0
1318271400000000000,ADANIENT,Adani Enterprises Limited,60.806,60.806,56.869,59.407,10679167,0.0,0.0
1318357800000000000,ADANIENT,Adani Enterprises Limited,59.698,60.559,59.549,60.177,3018201,0.0,0.0
1318357800000000000,ADANIPOWER,Adani Power Limited,79.25,79.8,78.3,79.15,239708,0.0,0.0
1318357800000000000,NDTV,New Delhi Television Limited,49.3,50.5,49.3,49.95,85594,0.0,0.0
1318357800000000000,AMBUJACEM,Ambuja Cements Limited,115.5,120.689,115.5,120.166,3848255,0.0,0.0
1318357800000000000,ACC,ACC Limited,928.005,935.735,925.92,932.872,379499,0.0,0.0
1318357800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,146.113,147.619,144.419,145.878,606780,0.0,0.0
1318444200000000000,ACC,ACC Limited,932.463,933.159,916.391,918.272,203945,0.0,0.0
1318444200000000000,ADANIPOWER,Adani Power Limited,79.45,84.25,79.45,83.95,1567551,0.0,0.0
1318444200000000000,NDTV,New Delhi Television Limited,50.5,51.8,49.55,49.7,208096,0.0,0.0
1318444200000000000,AMBUJACEM,Ambuja Cements Limited,120.166,120.528,117.873,118.839,1909053,0.0,0.0
1318444200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,145.878,149.642,145.407,147.195,843751,0.0,0.0
1318444200000000000,ADANIENT,Adani Enterprises Limited,60.359,62.586,59.18,60.857,11496534,0.0,0.0
1318530600000000000,ACC,ACC Limited,912.914,921.666,909.724,915.695,179109,0.0,0.0
1318530600000000000,NDTV,New Delhi Television Limited,49.8,53.2,49.1,49.45,854943,0.0,0.0
1318530600000000000,AMBUJACEM,Ambuja Cements Limited,118.276,120.448,118.034,120.005,1403504,0.0,0.0
1318530600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,146.536,148.042,145.407,146.301,499700,0.0,0.0
1318530600000000000,ADANIPOWER,Adani Power Limited,84.7,84.7,81.5,83.4,772338,0.0,0.0
1318530600000000000,ADANIENT,Adani Enterprises Limited,61.246,62.146,60.475,60.98,1336212,0.0,0.0
1318789800000000000,AMBUJACEM,Ambuja Cements Limited,120.005,123.666,119.0,122.982,1842415,0.0,0.0
1318789800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,146.866,148.325,144.09,146.725,331198,0.0,0.0
1318789800000000000,NDTV,New Delhi Television Limited,50.05,51.3,49.55,49.75,215947,0.0,0.0
1318789800000000000,ADANIPOWER,Adani Power Limited,83.9,84.5,82.0,82.35,169813,0.0,0.0
1318789800000000000,ACC,ACC Limited,915.9,917.249,901.013,909.152,166197,0.0,0.0
1318789800000000000,ADANIENT,Adani Enterprises Limited,61.369,61.893,60.126,60.372,1451638,0.0,0.0
1318876200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,148.231,148.231,141.925,143.29,355368,0.0,0.0
1318876200000000000,AMBUJACEM,Ambuja Cements Limited,121.132,124.149,120.488,122.5,1489839,0.0,0.0
1318876200000000000,NDTV,New Delhi Television Limited,51.0,52.8,49.2,49.7,438801,0.0,0.0
1318876200000000000,ADANIPOWER,Adani Power Limited,81.6,84.0,81.05,82.5,254379,0.0,0.0
1318876200000000000,ACC,ACC Limited,899.827,912.382,898.027,904.121,192206,0.0,0.0
1318876200000000000,ADANIENT,Adani Enterprises Limited,59.31,60.074,58.921,59.711,6640401,0.0,0.0
1318962600000000000,AMBUJACEM,Ambuja Cements Limited,122.862,125.718,122.862,125.074,2311875,0.0,0.0
1318962600000000000,ADANIPOWER,Adani Power Limited,83.7,86.0,82.75,85.1,1295857,0.0,0.0
1318962600000000000,NDTV,New Delhi Television Limited,50.1,50.8,49.1,49.35,203092,0.0,0.0
1318962600000000000,ADANIENT,Adani Enterprises Limited,59.977,61.447,59.588,61.272,4671973,0.0,0.0
1318962600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,144.042,146.113,140.748,141.548,1057725,0.0,0.0
1318962600000000000,ACC,ACC Limited,904.244,927.555,903.058,921.421,241848,0.0,0.0
1319049000000000000,NDTV,New Delhi Television Limited,49.25,49.4,48.2,48.45,62451,0.0,0.0
1319049000000000000,ACC,ACC Limited,921.012,921.012,905.471,912.055,172325,0.0,0.0
1319049000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,139.29,143.807,138.913,142.866,370257,0.0,0.0
1319049000000000000,AMBUJACEM,Ambuja Cements Limited,124.431,125.597,123.184,123.827,1585656,0.0,0.0
1319049000000000000,ADANIENT,Adani Enterprises Limited,60.864,61.077,59.407,60.294,1169016,0.0,0.0
1319049000000000000,ADANIPOWER,Adani Power Limited,84.4,86.2,83.05,85.75,1162969,0.0,0.0
1319135400000000000,AMBUJACEM,Ambuja Cements Limited,123.827,124.551,120.327,120.931,993505,0.0,0.0
1319135400000000000,NDTV,New Delhi Television Limited,47.1,48.95,47.0,47.2,91679,0.0,0.0
1319135400000000000,ADANIENT,Adani Enterprises Limited,61.375,61.375,59.31,59.847,1446438,0.0,0.0
1319135400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,140.231,143.995,140.231,141.595,300342,0.0,0.0
1319135400000000000,ADANIPOWER,Adani Power Limited,85.8,86.95,83.3,83.8,599221,0.0,0.0
1319135400000000000,ACC,ACC Limited,916.104,922.402,909.847,914.509,105563,0.0,0.0
1319394600000000000,ADANIENT,Adani Enterprises Limited,60.352,60.637,59.439,59.705,2555477,0.0,0.0
1319394600000000000,ADANIPOWER,Adani Power Limited,85.0,86.0,82.8,83.15,749759,0.0,0.0
1319394600000000000,ACC,ACC Limited,924.202,936.349,921.176,927.842,131976,0.0,0.0
1319394600000000000,NDTV,New Delhi Television Limited,46.85,48.8,45.85,46.2,69000,0.0,0.0
1319394600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,145.925,148.325,142.725,147.289,1167828,0.0,0.0
1319394600000000000,AMBUJACEM,Ambuja Cements Limited,122.58,124.31,120.89,121.574,1707830,0.0,0.0
1319481000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,147.289,152.936,146.348,151.76,1139611,0.0,0.0
1319481000000000000,ACC,ACC Limited,931.645,978.923,927.924,968.003,697697,0.0,0.0
1319481000000000000,AMBUJACEM,Ambuja Cements Limited,121.574,124.712,121.172,123.666,2802442,0.0,0.0
1319481000000000000,ADANIENT,Adani Enterprises Limited,60.177,60.398,58.682,59.634,2725851,0.0,0.0
1319481000000000000,ADANIPOWER,Adani Power Limited,83.35,85.55,81.6,84.2,1309272,0.0,0.0
1319481000000000000,NDTV,New Delhi Television Limited,46.5,46.5,45.1,45.6,65043,0.0,0.0
1319740200000000000,NDTV,New Delhi Television Limited,46.0,48.0,45.6,47.25,65395,0.0,0.0
1319740200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,152.842,160.418,152.842,153.783,1051878,0.0,0.0
1319740200000000000,ADANIENT,Adani Enterprises Limited,61.369,62.858,60.864,62.113,3631223,0.0,0.0
1319740200000000000,ADANIPOWER,Adani Power Limited,85.8,88.75,85.65,87.55,538010,0.0,0.0
1319740200000000000,AMBUJACEM,Ambuja Cements Limited,124.954,129.741,124.954,129.097,4477260,0.0,0.0
1319740200000000000,ACC,ACC Limited,987.266,1012.131,987.266,1001.171,325130,0.0,0.0
1319999400000000000,ADANIPOWER,Adani Power Limited,87.9,89.6,87.5,88.15,433404,0.0,0.0
1319999400000000000,NDTV,New Delhi Television Limited,47.7,48.35,46.55,47.95,100173,0.0,0.0
1319999400000000000,ACC,ACC Limited,994.791,1001.171,973.442,977.491,226551,0.0,0.0
1319999400000000000,ADANIENT,Adani Enterprises Limited,62.528,63.117,61.544,61.887,3398830,0.0,0.0
1319999400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,150.63,157.124,150.63,154.301,840954,0.0,0.0
1319999400000000000,AMBUJACEM,Ambuja Cements Limited,128.735,129.5,123.264,124.954,3155787,0.0,0.0
1320085800000000000,NDTV,New Delhi Television Limited,47.5,50.5,46.85,47.15,355939,0.0,0.0
1320085800000000000,ADANIENT,Adani Enterprises Limited,61.123,61.505,59.569,60.035,3342774,0.0,0.0
1320085800000000000,ADANIPOWER,Adani Power Limited,88.0,90.0,86.25,86.75,451361,0.0,0.0
1320085800000000000,ACC,ACC Limited,980.722,989.106,953.73,968.576,792811,0.0,0.0
1320085800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,146.819,154.301,146.819,150.678,512462,0.0,0.0
1320085800000000000,AMBUJACEM,Ambuja Cements Limited,125.517,126.804,121.172,124.592,3839235,0.0,0.0
1320172200000000000,NDTV,New Delhi Television Limited,46.05,48.0,46.05,47.25,75803,0.0,0.0
1320172200000000000,ACC,ACC Limited,965.181,978.146,959.619,969.802,268941,0.0,0.0
1320172200000000000,ADANIENT,Adani Enterprises Limited,59.187,60.352,59.187,60.016,3587093,0.0,0.0
1320172200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,148.136,150.113,145.972,148.748,1042409,0.0,0.0
1320172200000000000,ADANIPOWER,Adani Power Limited,85.9,87.95,84.8,86.95,173095,0.0,0.0
1320172200000000000,AMBUJACEM,Ambuja Cements Limited,123.103,126.965,121.936,125.879,4251569,0.0,0.0
1320258600000000000,NDTV,New Delhi Television Limited,48.0,48.0,46.4,46.9,99012,0.0,0.0
1320258600000000000,ACC,ACC Limited,965.181,998.799,962.441,989.965,418844,0.0,0.0
1320258600000000000,ADANIPOWER,Adani Power Limited,86.85,87.8,84.6,85.7,751656,0.0,0.0
1320258600000000000,ADANIENT,Adani Enterprises Limited,60.184,61.382,59.232,59.957,3278478,0.0,0.0
1320258600000000000,AMBUJACEM,Ambuja Cements Limited,125.436,127.287,124.35,126.362,2796668,0.0,0.0
1320258600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,153.407,153.972,148.278,152.654,496651,0.0,0.0
1320345000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,154.819,157.642,153.924,155.289,1747474,0.0,0.0
1320345000000000000,AMBUJACEM,Ambuja Cements Limited,126.362,130.023,126.362,129.701,3673094,0.0,0.0
1320345000000000000,NDTV,New Delhi Television Limited,46.1,47.75,46.1,47.25,58275,0.0,0.0
1320345000000000000,ADANIPOWER,Adani Power Limited,86.15,87.35,85.5,85.95,314254,0.0,0.0
1320345000000000000,ADANIENT,Adani Enterprises Limited,60.754,60.825,59.472,59.86,5900594,0.0,0.0
1320345000000000000,ACC,ACC Limited,994.259,1007.51,989.801,1000.762,304307,0.0,0.0
1320690600000000000,AMBUJACEM,Ambuja Cements Limited,129.741,132.275,128.735,131.069,2650149,0.0,0.0
1320690600000000000,ADANIENT,Adani Enterprises Limited,60.19,60.19,59.323,59.86,2383499,0.0,0.0
1320690600000000000,NDTV,New Delhi Television Limited,47.6,47.6,46.5,46.7,34867,0.0,0.0
1320690600000000000,ACC,ACC Limited,1001.171,1005.874,990.906,996.754,176541,0.0,0.0
1320690600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,155.336,156.889,150.772,152.042,873158,0.0,0.0
1320690600000000000,ADANIPOWER,Adani Power Limited,86.0,87.0,85.45,85.8,133858,0.0,0.0
1320777000000000000,AMBUJACEM,Ambuja Cements Limited,130.344,131.069,128.735,129.5,1306052,0.0,0.0
1320777000000000000,ACC,ACC Limited,1002.684,1002.684,980.068,987.716,318602,0.0,0.0
1320777000000000000,NDTV,New Delhi Television Limited,46.75,47.45,46.25,46.55,41358,0.0,0.0
1320777000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,152.607,154.301,146.913,149.313,886539,0.0,0.0
1320777000000000000,ADANIPOWER,Adani Power Limited,85.9,88.25,84.1,84.6,755229,0.0,0.0
1320777000000000000,ADANIENT,Adani Enterprises Limited,59.854,59.957,59.193,59.64,1302462,0.0,0.0
1320949800000000000,ADANIENT,Adani Enterprises Limited,59.485,60.365,58.824,59.433,3641525,0.0,0.0
1320949800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,150.489,153.313,141.172,141.595,2472593,0.0,0.0
1320949800000000000,AMBUJACEM,Ambuja Cements Limited,128.051,131.632,127.77,131.39,2121093,0.0,0.0
1320949800000000000,ADANIPOWER,Adani Power Limited,84.5,85.35,80.55,82.4,2096621,0.0,0.0
1320949800000000000,ACC,ACC Limited,993.687,1000.967,974.629,996.754,231885,0.0,0.0
1320949800000000000,NDTV,New Delhi Television Limited,46.1,47.3,45.05,45.2,42471,0.0,0.0
1321209000000000000,AMBUJACEM,Ambuja Cements Limited,132.115,132.678,130.224,131.069,1640618,0.0,0.0
1321209000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,149.313,149.313,142.16,146.019,1554235,0.0,0.0
1321209000000000000,ADANIPOWER,Adani Power Limited,84.6,84.6,81.25,81.85,321474,0.0,0.0
1321209000000000000,ADANIENT,Adani Enterprises Limited,60.165,60.32,58.921,59.116,3456792,0.0,0.0
1321209000000000000,NDTV,New Delhi Television Limited,45.95,46.25,42.75,43.05,52822,0.0,0.0
1321209000000000000,ACC,ACC Limited,999.658,1008.492,990.538,995.527,124930,0.0,0.0
1321295400000000000,ACC,ACC Limited,981.663,999.453,981.663,988.452,147904,0.0,0.0
1321295400000000000,AMBUJACEM,Ambuja Cements Limited,130.626,131.752,128.172,129.178,1954491,0.0,0.0
1321295400000000000,ADANIPOWER,Adani Power Limited,80.9,81.85,77.5,78.25,719870,0.0,0.0
1321295400000000000,NDTV,New Delhi Television Limited,42.45,43.9,40.8,41.2,56137,0.0,0.0
1321295400000000000,ADANIENT,Adani Enterprises Limited,59.426,59.426,52.278,53.392,8912258,0.0,0.0
1321295400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,145.407,146.866,132.702,136.09,1354549,0.0,0.0
1321381800000000000,NDTV,New Delhi Television Limited,41.1,41.5,39.05,39.45,66218,0.0,0.0
1321381800000000000,ADANIPOWER,Adani Power Limited,78.3,78.9,75.0,76.45,527894,0.0,0.0
1321381800000000000,ACC,ACC Limited,985.63,989.638,966.245,976.101,111005,0.0,0.0
1321381800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,135.713,135.713,122.537,124.749,3855162,0.0,0.0
1321381800000000000,AMBUJACEM,Ambuja Cements Limited,128.373,129.459,125.959,126.925,1069124,0.0,0.0
1321381800000000000,ADANIENT,Adani Enterprises Limited,52.835,53.094,47.422,49.636,14069875,0.0,0.0
1321468200000000000,NDTV,New Delhi Television Limited,36.2,40.1,36.2,37.35,49770,0.0,0.0
1321468200000000000,ACC,ACC Limited,975.815,975.815,941.624,947.636,262560,0.0,0.0
1321468200000000000,AMBUJACEM,Ambuja Cements Limited,126.925,127.166,123.143,123.586,2090094,0.0,0.0
1321468200000000000,ADANIENT,Adani Enterprises Limited,50.633,50.646,44.826,45.525,12714279,0.0,0.0
1321468200000000000,ADANIPOWER,Adani Power Limited,76.5,78.25,75.0,75.7,531829,0.0,0.0
1321468200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,124.231,127.855,121.408,124.372,2518688,0.0,0.0
1321554600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,123.431,131.572,120.796,129.784,1456984,0.0,0.0
1321554600000000000,AMBUJACEM,Ambuja Cements Limited,123.103,123.264,121.413,122.942,1385630,0.0,0.0
1321554600000000000,ACC,ACC Limited,941.502,951.849,926.738,941.052,261880,0.0,0.0
1321554600000000000,ADANIENT,Adani Enterprises Limited,47.267,47.267,41.569,43.433,16433188,0.0,0.0
1321554600000000000,ADANIPOWER,Adani Power Limited,75.2,75.25,70.25,74.45,1389811,0.0,0.0
1321554600000000000,NDTV,New Delhi Television Limited,37.5,38.2,36.4,37.3,52279,0.0,0.0
1321813800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,128.655,130.913,124.702,128.561,717393,0.0,0.0
1321813800000000000,ACC,ACC Limited,936.676,940.316,922.648,927.965,246278,0.0,0.0
1321813800000000000,ADANIENT,Adani Enterprises Limited,42.864,43.867,39.982,40.403,5949252,0.0,0.0
1321813800000000000,ADANIPOWER,Adani Power Limited,73.5,76.9,72.65,75.65,396093,0.0,0.0
1321813800000000000,AMBUJACEM,Ambuja Cements Limited,120.89,122.459,119.523,120.166,1391087,0.0,0.0
1321813800000000000,NDTV,New Delhi Television Limited,38.0,42.7,36.55,37.6,115047,0.0,0.0
1321900200000000000,AMBUJACEM,Ambuja Cements Limited,121.333,121.333,117.069,119.241,2746055,0.0,0.0
1321900200000000000,ADANIENT,Adani Enterprises Limited,40.144,41.879,39.639,40.727,6877531,0.0,0.0
1321900200000000000,ADANIPOWER,Adani Power Limited,75.1,77.3,74.05,74.6,327452,0.0,0.0
1321900200000000000,ACC,ACC Limited,927.964,940.643,917.004,934.508,156799,0.0,0.0
1321900200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,129.784,130.819,123.525,124.561,692110,0.0,0.0
1321900200000000000,NDTV,New Delhi Television Limited,36.0,38.75,36.0,37.35,43175,0.0,0.0
1321986600000000000,NDTV,New Delhi Television Limited,37.5,38.9,36.5,37.1,43456,0.0,0.0
1321986600000000000,ADANIENT,Adani Enterprises Limited,40.144,41.31,37.956,38.279,5893059,0.0,0.0
1321986600000000000,ACC,ACC Limited,928.292,936.43,921.094,924.979,240862,0.0,0.0
1321986600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,124.278,124.561,114.114,116.279,1295172,0.0,0.0
1321986600000000000,AMBUJACEM,Ambuja Cements Limited,117.069,119.321,116.465,117.913,1296678,0.0,0.0
1321986600000000000,ADANIPOWER,Adani Power Limited,74.6,74.75,71.4,71.75,242703,0.0,0.0
1322073000000000000,ADANIENT,Adani Enterprises Limited,37.781,42.087,36.136,41.09,26419738,0.0,0.0
1322073000000000000,AMBUJACEM,Ambuja Cements Limited,117.873,122.62,113.569,121.293,4060068,0.0,0.0
1322073000000000000,ADANIPOWER,Adani Power Limited,72.25,74.95,71.0,73.4,517898,0.0,0.0
1322073000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,116.42,117.643,109.879,110.773,2554572,0.0,0.0
1322073000000000000,ACC,ACC Limited,923.875,930.786,903.099,911.319,350229,0.0,0.0
1322073000000000000,NDTV,New Delhi Television Limited,37.5,38.45,36.2,37.95,53688,0.0,0.0
1322159400000000000,AMBUJACEM,Ambuja Cements Limited,119.925,121.011,116.666,117.873,1248073,0.0,0.0
1322159400000000000,ACC,ACC Limited,907.925,923.466,897.66,916.35,238195,0.0,0.0
1322159400000000000,ADANIENT,Adani Enterprises Limited,42.605,43.123,40.17,41.562,6403735,0.0,0.0
1322159400000000000,NDTV,New Delhi Television Limited,36.2,39.1,36.2,38.5,57351,0.0,0.0
1322159400000000000,ADANIPOWER,Adani Power Limited,72.5,73.95,70.75,71.55,222734,0.0,0.0
1322159400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,111.055,117.502,108.42,116.09,4717307,0.0,0.0
1322418600000000000,NDTV,New Delhi Television Limited,39.0,42.5,39.0,40.05,141979,0.0,0.0
1322418600000000000,AMBUJACEM,Ambuja Cements Limited,119.08,121.333,117.35,120.367,2141015,0.0,0.0
1322418600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,117.408,119.949,114.585,118.961,2568553,0.0,0.0
1322418600000000000,ADANIPOWER,Adani Power Limited,74.6,74.6,72.05,72.75,441198,0.0,0.0
1322418600000000000,ADANIENT,Adani Enterprises Limited,42.164,42.689,40.921,41.122,4282732,0.0,0.0
1322418600000000000,ACC,ACC Limited,923.466,980.722,921.175,975.61,450395,0.0,0.0
1322505000000000000,ADANIPOWER,Adani Power Limited,73.55,74.4,71.65,72.0,377001,0.0,0.0
1322505000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,120.467,123.196,118.02,120.749,1970380,0.0,0.0
1322505000000000000,ADANIENT,Adani Enterprises Limited,41.439,42.307,38.933,39.587,5840839,0.0,0.0
1322505000000000000,NDTV,New Delhi Television Limited,39.3,40.35,37.65,38.25,54666,0.0,0.0
1322505000000000000,ACC,ACC Limited,970.211,974.996,939.007,949.558,180659,0.0,0.0
1322505000000000000,AMBUJACEM,Ambuja Cements Limited,121.293,122.218,116.867,118.115,1078969,0.0,0.0
1322591400000000000,NDTV,New Delhi Television Limited,37.45,39.1,37.45,37.7,30265,0.0,0.0
1322591400000000000,ACC,ACC Limited,934.222,942.933,928.373,935.98,263791,0.0,0.0
1322591400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,120.467,122.678,114.538,118.349,1884842,0.0,0.0
1322591400000000000,ADANIPOWER,Adani Power Limited,71.5,73.0,69.85,71.2,326237,0.0,0.0
1322591400000000000,ADANIENT,Adani Enterprises Limited,39.367,40.928,38.163,39.031,5942669,0.0,0.0
1322591400000000000,AMBUJACEM,Ambuja Cements Limited,116.666,120.81,116.103,119.482,1758583,0.0,0.0
1322677800000000000,ACC,ACC Limited,952.667,969.639,949.845,958.229,356072,0.0,0.0
1322677800000000000,ADANIENT,Adani Enterprises Limited,40.274,40.973,39.387,40.047,3252760,0.0,0.0
1322677800000000000,NDTV,New Delhi Television Limited,37.45,38.85,37.45,37.9,46636,0.0,0.0
1322677800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,122.067,124.561,117.879,118.773,1060484,0.0,0.0
1322677800000000000,ADANIPOWER,Adani Power Limited,73.0,74.75,70.3,71.7,587414,0.0,0.0
1322677800000000000,AMBUJACEM,Ambuja Cements Limited,122.419,123.908,118.839,119.764,1972268,0.0,0.0
1322764200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,117.267,124.231,117.267,122.631,578277,0.0,0.0
1322764200000000000,AMBUJACEM,Ambuja Cements Limited,121.172,130.184,120.81,129.218,4385194,0.0,0.0
1322764200000000000,NDTV,New Delhi Television Limited,37.65,38.45,37.65,38.2,43702,0.0,0.0
1322764200000000000,ADANIENT,Adani Enterprises Limited,40.746,44.612,39.497,43.861,6999312,0.0,0.0
1322764200000000000,ADANIPOWER,Adani Power Limited,72.3,73.75,71.25,73.4,396771,0.0,0.0
1322764200000000000,ACC,ACC Limited,957.206,997.081,957.002,992.992,411828,0.0,0.0
1323023400000000000,ACC,ACC Limited,989.72,1002.398,976.06,985.017,282124,0.0,0.0
1323023400000000000,NDTV,New Delhi Television Limited,38.2,39.0,37.95,38.05,44654,0.0,0.0
1323023400000000000,ADANIENT,Adani Enterprises Limited,43.835,45.784,43.395,44.515,7016895,0.0,0.0
1323023400000000000,AMBUJACEM,Ambuja Cements Limited,127.971,131.149,127.73,130.626,2575818,0.0,0.0
1323023400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,122.067,122.914,118.914,121.549,559299,0.0,0.0
1323023400000000000,ADANIPOWER,Adani Power Limited,73.1,76.65,72.85,76.35,917032,0.0,0.0
1323196200000000000,NDTV,New Delhi Television Limited,38.05,38.75,37.1,37.2,73371,0.0,0.0
1323196200000000000,AMBUJACEM,Ambuja Cements Limited,130.666,133.12,128.977,129.741,2469103,0.0,0.0
1323196200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,122.067,126.067,121.502,124.325,1679421,0.0,0.0
1323196200000000000,ADANIPOWER,Adani Power Limited,77.8,79.0,77.0,77.1,955625,0.0,0.0
1323196200000000000,ADANIENT,Adani Enterprises Limited,44.547,45.428,43.576,44.152,3740347,0.0,0.0
1323196200000000000,ACC,ACC Limited,975.855,1006.079,975.855,996.918,198062,0.0,0.0
1323282600000000000,ADANIPOWER,Adani Power Limited,77.25,77.25,74.5,75.8,781339,0.0,0.0
1323282600000000000,ACC,ACC Limited,988.084,996.345,973.77,983.749,152386,0.0,0.0
1323282600000000000,AMBUJACEM,Ambuja Cements Limited,128.816,129.942,128.172,129.459,1724124,0.0,0.0
1323282600000000000,NDTV,New Delhi Television Limited,37.2,37.2,35.55,35.7,63305,0.0,0.0
1323282600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,123.008,126.019,119.102,121.267,956836,0.0,0.0
1323282600000000000,ADANIENT,Adani Enterprises Limited,44.165,44.534,41.64,43.356,5613476,0.0,0.0
1323369000000000000,AMBUJACEM,Ambuja Cements Limited,128.615,129.5,126.08,128.413,1800138,0.0,0.0
1323369000000000000,ADANIPOWER,Adani Power Limited,75.5,75.6,74.1,74.5,747180,0.0,0.0
1323369000000000000,ACC,ACC Limited,972.952,980.15,949.272,951.93,475795,0.0,0.0
1323369000000000000,NDTV,New Delhi Television Limited,35.15,35.25,34.0,34.2,162324,0.0,0.0
1323369000000000000,ADANIENT,Adani Enterprises Limited,42.669,43.317,41.096,42.041,5545455,0.0,0.0
1323369000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,119.855,123.29,117.079,119.808,535841,0.0,0.0
1323628200000000000,AMBUJACEM,Ambuja Cements Limited,130.103,130.103,121.896,123.023,1886681,0.0,0.0
1323628200000000000,NDTV,New Delhi Television Limited,38.5,39.0,32.05,32.3,537359,0.0,0.0
1323628200000000000,ADANIPOWER,Adani Power Limited,74.5,75.7,71.7,73.0,124795,0.0,0.0
1323628200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,121.361,123.196,118.914,121.408,1280093,0.0,0.0
1323628200000000000,ADANIENT,Adani Enterprises Limited,42.255,43.045,40.086,40.675,4350231,0.0,0.0
1323628200000000000,ACC,ACC Limited,963.464,963.464,910.46,916.718,309947,0.0,0.0
1323714600000000000,ADANIPOWER,Adani Power Limited,71.7,72.8,70.2,72.15,122126,0.0,0.0
1323714600000000000,ADANIENT,Adani Enterprises Limited,40.261,42.41,39.762,41.608,5089360,0.0,0.0
1323714600000000000,ACC,ACC Limited,907.925,938.066,900.645,929.232,163015,0.0,0.0
1323714600000000000,NDTV,New Delhi Television Limited,32.05,32.85,31.05,32.15,135396,0.0,0.0
1323714600000000000,AMBUJACEM,Ambuja Cements Limited,121.896,125.034,119.402,121.172,1872049,0.0,0.0
1323714600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,121.408,121.973,118.773,120.608,829707,0.0,0.0
1323801000000000000,ADANIPOWER,Adani Power Limited,72.05,74.75,69.1,73.4,613332,0.0,0.0
1323801000000000000,ADANIENT,Adani Enterprises Limited,41.608,41.62,40.235,40.831,6535596,0.0,0.0
1323801000000000000,ACC,ACC Limited,935.735,938.843,918.722,932.995,177264,0.0,0.0
1323801000000000000,AMBUJACEM,Ambuja Cements Limited,121.494,123.103,119.482,121.373,1387088,0.0,0.0
1323801000000000000,NDTV,New Delhi Television Limited,32.2,32.8,29.8,30.25,215468,0.0,0.0
1323801000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,120.749,124.702,120.137,122.725,622509,0.0,0.0
1323887400000000000,NDTV,New Delhi Television Limited,30.25,30.65,27.25,28.75,142213,0.0,0.0
1323887400000000000,ACC,ACC Limited,921.953,938.761,920.194,932.75,331343,0.0,0.0
1323887400000000000,ADANIENT,Adani Enterprises Limited,40.274,41.115,39.743,40.733,2705215,0.0,0.0
1323887400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,120.467,121.878,118.443,119.573,2760437,0.0,0.0
1323887400000000000,AMBUJACEM,Ambuja Cements Limited,119.925,124.31,119.12,123.505,1213320,0.0,0.0
1323887400000000000,ADANIPOWER,Adani Power Limited,73.35,74.9,71.6,74.3,1323922,0.0,0.0
1323973800000000000,ACC,ACC Limited,926.819,954.957,914.591,923.261,273133,0.0,0.0
1323973800000000000,ADANIENT,Adani Enterprises Limited,40.921,42.087,39.723,40.772,3321499,0.0,0.0
1323973800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,119.62,121.878,117.079,119.196,1062095,0.0,0.0
1323973800000000000,NDTV,New Delhi Television Limited,29.95,30.2,27.55,27.65,137832,0.0,0.0
1323973800000000000,ADANIPOWER,Adani Power Limited,75.0,75.7,71.5,71.8,276651,0.0,0.0
1323973800000000000,AMBUJACEM,Ambuja Cements Limited,123.505,127.85,121.574,123.063,1694749,0.0,0.0
1324233000000000000,ACC,ACC Limited,928.21,933.527,908.743,923.957,247098,0.0,0.0
1324233000000000000,NDTV,New Delhi Television Limited,26.2,28.0,25.6,26.25,162198,0.0,0.0
1324233000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,116.89,118.349,111.526,112.655,1292516,0.0,0.0
1324233000000000000,ADANIENT,Adani Enterprises Limited,40.274,40.772,39.464,40.073,5859198,0.0,0.0
1324233000000000000,AMBUJACEM,Ambuja Cements Limited,121.534,126.12,121.534,123.988,2141397,0.0,0.0
1324233000000000000,ADANIPOWER,Adani Power Limited,71.5,72.0,70.05,70.9,2334656,0.0,0.0
1324319400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,113.785,116.514,110.773,114.349,2207343,0.0,0.0
1324319400000000000,ADANIENT,Adani Enterprises Limited,40.125,40.759,39.179,39.976,3447403,0.0,0.0
1324319400000000000,AMBUJACEM,Ambuja Cements Limited,123.908,124.592,118.879,120.166,1505653,0.0,0.0
1324319400000000000,NDTV,New Delhi Television Limited,21.0,28.7,21.0,25.8,768631,0.0,0.0
1324319400000000000,ACC,ACC Limited,925.102,928.128,886.658,901.258,382452,0.0,0.0
1324319400000000000,ADANIPOWER,Adani Power Limited,70.7,71.1,66.9,67.85,511672,0.0,0.0
1324405800000000000,ACC,ACC Limited,909.56,939.825,908.743,932.422,295832,0.0,0.0
1324405800000000000,ADANIENT,Adani Enterprises Limited,40.403,41.18,39.031,40.39,4341404,0.0,0.0
1324405800000000000,AMBUJACEM,Ambuja Cements Limited,123.063,126.321,121.494,125.356,1085211,0.0,0.0
1324405800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,115.902,117.832,114.867,116.373,738177,0.0,0.0
1324405800000000000,NDTV,New Delhi Television Limited,26.1,27.2,25.75,26.55,165736,0.0,0.0
1324405800000000000,ADANIPOWER,Adani Power Limited,69.0,69.9,66.25,68.05,511483,0.0,0.0
1324492200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,116.373,117.549,114.726,116.655,1208491,0.0,0.0
1324492200000000000,ADANIPOWER,Adani Power Limited,68.0,68.2,66.1,67.7,2535873,0.0,0.0
1324492200000000000,NDTV,New Delhi Television Limited,26.5,28.25,25.75,27.95,173692,0.0,0.0
1324492200000000000,ACC,ACC Limited,930.132,944.732,920.317,933.404,249486,0.0,0.0
1324492200000000000,ADANIENT,Adani Enterprises Limited,40.267,40.779,39.918,40.326,3911177,0.0,0.0
1324492200000000000,AMBUJACEM,Ambuja Cements Limited,125.115,127.729,124.431,125.235,1245268,0.0,0.0
1324578600000000000,ACC,ACC Limited,936.553,950.621,922.239,931.686,182729,0.0,0.0
1324578600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,116.702,120.09,115.385,117.549,1372951,0.0,0.0
1324578600000000000,ADANIPOWER,Adani Power Limited,68.9,68.9,67.35,67.95,604682,0.0,0.0
1324578600000000000,AMBUJACEM,Ambuja Cements Limited,124.954,127.126,124.39,125.517,1024938,0.0,0.0
1324578600000000000,ADANIENT,Adani Enterprises Limited,40.494,42.385,40.494,41.588,3992554,0.0,0.0
1324578600000000000,NDTV,New Delhi Television Limited,28.25,31.65,27.55,30.6,254151,0.0,0.0
1324837800000000000,AMBUJACEM,Ambuja Cements Limited,125.517,129.138,124.752,128.775,1600811,0.0,0.0
1324837800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,118.114,118.114,113.032,116.279,669863,0.0,0.0
1324837800000000000,ADANIENT,Adani Enterprises Limited,41.873,42.993,41.459,42.229,2874864,0.0,0.0
1324837800000000000,ACC,ACC Limited,935.612,952.094,926.738,948.168,155932,0.0,0.0
1324837800000000000,NDTV,New Delhi Television Limited,24.5,31.8,24.5,31.6,146901,0.0,0.0
1324837800000000000,ADANIPOWER,Adani Power Limited,68.45,69.0,67.25,68.1,187838,0.0,0.0
1324924200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,117.173,120.373,115.761,118.067,753047,0.0,0.0
1324924200000000000,NDTV,New Delhi Television Limited,32.4,32.8,30.8,31.35,90975,0.0,0.0
1324924200000000000,ADANIPOWER,Adani Power Limited,68.55,68.6,66.7,67.1,151118,0.0,0.0
1324924200000000000,ADANIENT,Adani Enterprises Limited,42.326,42.754,41.18,41.672,1196711,0.0,0.0
1324924200000000000,AMBUJACEM,Ambuja Cements Limited,128.977,131.712,128.977,131.189,2842405,0.0,0.0
1324924200000000000,ACC,ACC Limited,952.094,965.917,947.677,960.805,283885,0.0,0.0
1325010600000000000,ACC,ACC Limited,961.091,970.089,948.822,955.611,202978,0.0,0.0
1325010600000000000,NDTV,New Delhi Television Limited,30.2,32.0,28.4,29.75,84140,0.0,0.0
1325010600000000000,ADANIPOWER,Adani Power Limited,66.5,66.5,61.5,62.1,2230243,0.0,0.0
1325010600000000000,ADANIENT,Adani Enterprises Limited,41.031,42.41,40.662,42.106,2339173,0.0,0.0
1325010600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,119.196,119.196,112.232,113.502,581843,0.0,0.0
1325010600000000000,AMBUJACEM,Ambuja Cements Limited,131.149,132.557,129.661,130.747,2642949,0.0,0.0
1325097000000000000,ADANIPOWER,Adani Power Limited,61.8,64.0,59.25,63.5,2196944,0.0,0.0
1325097000000000000,ACC,ACC Limited,953.239,953.239,937.125,941.706,237128,0.0,0.0
1325097000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,113.361,119.29,111.714,116.89,2892730,0.0,0.0
1325097000000000000,ADANIENT,Adani Enterprises Limited,42.307,42.663,40.008,40.533,4800846,0.0,0.0
1325097000000000000,NDTV,New Delhi Television Limited,28.15,31.45,28.15,30.75,88436,0.0,0.0
1325097000000000000,AMBUJACEM,Ambuja Cements Limited,129.62,130.224,125.597,126.442,1213591,0.0,0.0
1325183400000000000,ADANIPOWER,Adani Power Limited,63.5,64.25,62.0,62.45,320581,0.0,0.0
1325183400000000000,ACC,ACC Limited,941.747,947.922,925.96,929.927,111857,0.0,0.0
1325183400000000000,NDTV,New Delhi Television Limited,31.6,31.95,30.05,30.6,88573,0.0,0.0
1325183400000000000,AMBUJACEM,Ambuja Cements Limited,127.086,127.931,124.189,124.994,1094764,0.0,0.0
1325183400000000000,ADANIENT,Adani Enterprises Limited,40.209,40.921,37.315,38.02,5519038,0.0,0.0
1325183400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,116.326,116.326,112.608,112.985,1280686,0.0,0.0
1325442600000000000,AMBUJACEM,Ambuja Cements Limited,125.517,126.643,122.661,125.718,582113,0.0,0.0
1325442600000000000,NDTV,New Delhi Television Limited,30.25,30.95,28.8,29.6,44813,0.0,0.0
1325442600000000000,ADANIENT,Adani Enterprises Limited,37.943,37.943,36.648,37.379,4426427,0.0,0.0
1325442600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,115.573,116.467,104.467,107.949,1572363,0.0,0.0
1325442600000000000,ACC,ACC Limited,936.553,937.003,914.182,931.523,84764,0.0,0.0
1325442600000000000,ADANIPOWER,Adani Power Limited,62.8,63.85,61.3,62.65,192872,0.0,0.0
1325529000000000000,AMBUJACEM,Ambuja Cements Limited,125.557,128.132,123.264,124.632,2187827,0.0,0.0
1325529000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,110.585,113.785,108.232,113.22,1385662,0.0,0.0
1325529000000000000,ADANIENT,Adani Enterprises Limited,37.554,38.072,36.745,37.211,7148175,0.0,0.0
1325529000000000000,ADANIPOWER,Adani Power Limited,63.5,67.0,62.8,66.55,2358184,0.0,0.0
1325529000000000000,NDTV,New Delhi Television Limited,30.8,35.0,30.5,34.05,1040478,0.0,0.0
1325529000000000000,ACC,ACC Limited,933.813,947.922,920.194,935.49,276125,0.0,0.0
1325615400000000000,ADANIENT,Adani Enterprises Limited,37.211,38.072,35.767,36.02,7327278,0.0,0.0
1325615400000000000,AMBUJACEM,Ambuja Cements Limited,125.115,126.321,119.764,120.89,3797095,0.0,0.0
1325615400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,113.879,116.232,111.055,115.62,1259249,0.0,0.0
1325615400000000000,ADANIPOWER,Adani Power Limited,67.65,69.3,65.0,65.4,1589752,0.0,0.0
1325615400000000000,NDTV,New Delhi Television Limited,34.6,34.7,32.15,32.4,292584,0.0,0.0
1325615400000000000,ACC,ACC Limited,928.374,932.463,894.101,903.263,419474,0.0,0.0
1325701800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,114.82,120.09,114.161,119.243,788405,0.0,0.0
1325701800000000000,ADANIENT,Adani Enterprises Limited,35.754,35.961,34.317,34.589,6668403,0.0,0.0
1325701800000000000,ACC,ACC Limited,898.273,918.476,885.267,910.092,568754,0.0,0.0
1325701800000000000,ADANIPOWER,Adani Power Limited,63.2,65.5,63.1,64.45,378923,0.0,0.0
1325701800000000000,AMBUJACEM,Ambuja Cements Limited,119.885,124.632,117.109,123.707,2965940,0.0,0.0
1325701800000000000,NDTV,New Delhi Television Limited,32.95,33.45,31.8,32.2,98347,0.0,0.0
1325788200000000000,ADANIENT,Adani Enterprises Limited,34.058,35.418,33.805,34.777,7823555,0.0,0.0
1325788200000000000,ACC,ACC Limited,905.553,911.196,889.93,902.281,395683,0.0,0.0
1325788200000000000,ADANIPOWER,Adani Power Limited,64.25,65.3,63.5,64.45,207735,0.0,0.0
1325788200000000000,AMBUJACEM,Ambuja Cements Limited,122.701,124.471,119.523,123.666,1500847,0.0,0.0
1325788200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,118.82,121.173,116.984,120.184,1036623,0.0,0.0
1325788200000000000,NDTV,New Delhi Television Limited,32.0,32.0,31.1,31.6,123623,0.0,0.0
1326047400000000000,AMBUJACEM,Ambuja Cements Limited,122.057,123.505,120.85,122.419,1086392,0.0,0.0
1326047400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,121.126,125.549,118.584,124.42,848300,0.0,0.0
1326047400000000000,NDTV,New Delhi Television Limited,32.5,34.9,31.2,34.2,175776,0.0,0.0
1326047400000000000,ADANIENT,Adani Enterprises Limited,34.88,35.353,34.233,34.679,7501748,0.0,0.0
1326047400000000000,ACC,ACC Limited,899.745,906.125,892.793,899.459,222539,0.0,0.0
1326047400000000000,ADANIPOWER,Adani Power Limited,65.8,66.25,64.05,65.25,2682805,0.0,0.0
1326133800000000000,ADANIPOWER,Adani Power Limited,65.55,69.7,65.5,69.2,2468746,0.0,0.0
1326133800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,125.972,128.937,125.031,128.419,869679,0.0,0.0
1326133800000000000,ACC,ACC Limited,899.745,920.194,899.745,912.873,278206,0.0,0.0
1326133800000000000,ADANIENT,Adani Enterprises Limited,34.796,36.972,34.796,36.693,14022646,0.0,0.0
1326133800000000000,NDTV,New Delhi Television Limited,34.5,36.9,34.2,36.15,258664,0.0,0.0
1326133800000000000,AMBUJACEM,Ambuja Cements Limited,122.5,124.028,121.615,122.379,1811150,0.0,0.0
1326220200000000000,NDTV,New Delhi Television Limited,35.5,40.4,35.25,39.4,320765,0.0,0.0
1326220200000000000,ADANIPOWER,Adani Power Limited,69.4,81.65,68.75,77.25,4832131,0.0,0.0
1326220200000000000,ACC,ACC Limited,912.015,926.329,904.694,913.323,312348,0.0,0.0
1326220200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,127.996,132.419,126.82,128.984,1810746,0.0,0.0
1326220200000000000,AMBUJACEM,Ambuja Cements Limited,122.339,123.063,120.569,121.051,1582776,0.0,0.0
1326220200000000000,ADANIENT,Adani Enterprises Limited,36.771,41.828,36.771,40.662,29144161,0.0,0.0
1326306600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,129.408,129.408,123.478,124.843,1748799,0.0,0.0
1326306600000000000,ADANIENT,Adani Enterprises Limited,40.623,42.708,39.697,41.588,16233789,0.0,0.0
1326306600000000000,ADANIPOWER,Adani Power Limited,76.8,83.1,75.55,81.1,2520753,0.0,0.0
1326306600000000000,AMBUJACEM,Ambuja Cements Limited,120.77,122.258,120.005,121.413,1517130,0.0,0.0
1326306600000000000,ACC,ACC Limited,911.197,922.648,907.884,916.268,198250,0.0,0.0
1326306600000000000,NDTV,New Delhi Television Limited,41.9,41.9,38.1,39.75,288874,0.0,0.0
1326393000000000000,ADANIENT,Adani Enterprises Limited,41.329,42.443,39.892,41.815,4441048,0.0,0.0
1326393000000000000,ADANIPOWER,Adani Power Limited,81.95,84.5,80.1,80.6,1344613,0.0,0.0
1326393000000000000,NDTV,New Delhi Television Limited,36.3,42.15,36.3,41.35,131592,0.0,0.0
1326393000000000000,AMBUJACEM,Ambuja Cements Limited,121.896,123.505,121.011,121.896,1200401,0.0,0.0
1326393000000000000,ACC,ACC Limited,920.194,925.102,910.829,919.744,268901,0.0,0.0
1326393000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,124.702,125.172,121.926,123.808,1099713,0.0,0.0
1326652200000000000,NDTV,New Delhi Television Limited,41.0,45.9,40.35,45.2,365934,0.0,0.0
1326652200000000000,AMBUJACEM,Ambuja Cements Limited,121.333,123.425,120.005,122.017,1295984,0.0,0.0
1326652200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,123.808,123.808,123.808,123.808,0,0.0,0.0
1326652200000000000,ACC,ACC Limited,916.186,921.748,903.917,910.256,94216,0.0,0.0
1326652200000000000,ADANIENT,Adani Enterprises Limited,41.698,46.405,41.064,45.972,11490382,0.0,0.0
1326652200000000000,ADANIPOWER,Adani Power Limited,80.6,82.35,76.8,80.25,4623100,0.0,0.0
1326738600000000000,NDTV,New Delhi Television Limited,43.95,46.0,43.15,43.55,249848,0.0,0.0
1326738600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,129.031,132.702,127.055,131.76,1636196,0.0,0.0
1326738600000000000,ADANIPOWER,Adani Power Limited,80.0,86.95,80.0,83.45,5787016,0.0,0.0
1326738600000000000,ACC,ACC Limited,911.155,936.921,911.155,931.931,299894,0.0,0.0
1326738600000000000,AMBUJACEM,Ambuja Cements Limited,122.701,127.126,122.298,126.563,2482146,0.0,0.0
1326738600000000000,ADANIENT,Adani Enterprises Limited,46.477,48.691,45.654,48.225,13889761,0.0,0.0
1326825000000000000,AMBUJACEM,Ambuja Cements Limited,126.362,128.252,125.959,126.442,1325882,0.0,0.0
1326825000000000000,NDTV,New Delhi Television Limited,43.6,44.5,41.0,41.35,136377,0.0,0.0
1326825000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,133.643,135.337,130.537,133.36,890591,0.0,0.0
1326825000000000000,ADANIPOWER,Adani Power Limited,84.35,86.25,82.0,82.5,4054261,0.0,0.0
1326825000000000000,ADANIENT,Adani Enterprises Limited,48.432,52.375,48.147,51.78,22122301,0.0,0.0
1326825000000000000,ACC,ACC Limited,935.735,942.115,920.726,924.406,167899,0.0,0.0
1326911400000000000,ADANIPOWER,Adani Power Limited,83.4,89.3,82.45,87.95,2178057,0.0,0.0
1326911400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,135.525,141.69,134.725,140.607,1456077,0.0,0.0
1326911400000000000,NDTV,New Delhi Television Limited,42.2,43.5,40.15,42.85,145698,0.0,0.0
1326911400000000000,ACC,ACC Limited,932.463,963.954,927.146,941.747,554303,0.0,0.0
1326911400000000000,AMBUJACEM,Ambuja Cements Limited,127.126,130.224,126.885,129.298,2505478,0.0,0.0
1326911400000000000,ADANIENT,Adani Enterprises Limited,53.062,58.235,51.941,57.044,22645321,0.0,0.0
1326997800000000000,ADANIENT,Adani Enterprises Limited,57.626,59.031,51.928,52.55,28273373,0.0,0.0
1326997800000000000,ADANIPOWER,Adani Power Limited,86.8,89.25,86.15,87.6,1155751,0.0,0.0
1326997800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,142.96,148.325,141.407,146.254,1634070,0.0,0.0
1326997800000000000,NDTV,New Delhi Television Limited,44.7,44.7,41.0,41.15,18700,0.0,0.0
1326997800000000000,AMBUJACEM,Ambuja Cements Limited,130.344,130.706,126.201,127.367,1263227,0.0,0.0
1326997800000000000,ACC,ACC Limited,944.732,948.822,932.831,940.683,220675,0.0,0.0
1327257000000000000,ADANIPOWER,Adani Power Limited,89.9,90.0,86.9,88.4,6211203,0.0,0.0
1327257000000000000,AMBUJACEM,Ambuja Cements Limited,127.931,129.419,126.321,127.207,1286796,0.0,0.0
1327257000000000000,ADANIENT,Adani Enterprises Limited,51.799,53.987,50.381,51.728,24054194,0.0,0.0
1327257000000000000,NDTV,New Delhi Television Limited,41.0,42.0,39.65,41.6,21088,0.0,0.0
1327257000000000000,ACC,ACC Limited,928.455,955.366,928.455,953.321,329281,0.0,0.0
1327257000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,146.254,146.254,136.56,138.113,1657609,0.0,0.0
1327343400000000000,ADANIENT,Adani Enterprises Limited,51.669,53.534,51.443,52.524,9317902,0.0,0.0
1327343400000000000,NDTV,New Delhi Television Limited,40.15,41.65,39.75,40.5,19266,0.0,0.0
1327343400000000000,ACC,ACC Limited,956.838,968.453,951.931,962.523,314557,0.0,0.0
1327343400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,138.396,143.901,137.031,141.219,1337362,0.0,0.0
1327343400000000000,AMBUJACEM,Ambuja Cements Limited,127.528,130.143,127.126,128.494,1699103,0.0,0.0
1327343400000000000,ADANIPOWER,Adani Power Limited,88.7,89.8,87.35,89.3,5071071,0.0,0.0
1327429800000000000,AMBUJACEM,Ambuja Cements Limited,128.735,131.592,128.172,129.781,3523148,0.0,0.0
1327429800000000000,NDTV,New Delhi Television Limited,41.2,42.5,40.5,42.35,20689,0.0,0.0
1327429800000000000,ADANIPOWER,Adani Power Limited,90.0,91.9,87.05,88.3,3622543,0.0,0.0
1327429800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,142.066,142.066,133.878,134.772,1859617,0.0,0.0
1327429800000000000,ACC,ACC Limited,963.546,978.269,954.957,960.11,318531,0.0,0.0
1327429800000000000,ADANIENT,Adani Enterprises Limited,52.641,53.262,51.501,51.786,7643709,0.0,0.0
1327602600000000000,ACC,ACC Limited,965.181,987.266,959.496,974.751,437354,0.0,0.0
1327602600000000000,AMBUJACEM,Ambuja Cements Limited,131.069,132.275,129.862,130.264,2395256,0.0,0.0
1327602600000000000,ADANIENT,Adani Enterprises Limited,51.294,55.645,43.077,54.836,20247899,0.0,0.0
1327602600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,137.219,140.843,136.278,138.443,1264483,0.0,0.0
1327602600000000000,NDTV,New Delhi Television Limited,42.0,44.45,41.3,43.9,32558,0.0,0.0
1327602600000000000,ADANIPOWER,Adani Power Limited,87.9,89.1,83.65,83.95,2272790,0.0,0.0
1327861800000000000,AMBUJACEM,Ambuja Cements Limited,129.982,131.954,127.931,129.178,2115348,0.0,0.0
1327861800000000000,ADANIENT,Adani Enterprises Limited,54.285,54.842,50.264,50.938,14668909,0.0,0.0
1327861800000000000,ACC,ACC Limited,965.263,985.63,952.912,957.206,173280,0.0,0.0
1327861800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,138.443,138.725,129.266,130.255,757694,0.0,0.0
1327861800000000000,NDTV,New Delhi Television Limited,43.2,44.2,42.0,42.3,22478,0.0,0.0
1327861800000000000,ADANIPOWER,Adani Power Limited,82.5,83.5,78.0,78.85,872915,0.0,0.0
1327948200000000000,ACC,ACC Limited,963.177,983.012,962.727,975.978,219228,0.0,0.0
1327948200000000000,AMBUJACEM,Ambuja Cements Limited,131.149,131.431,128.011,129.5,2019334,0.0,0.0
1327948200000000000,NDTV,New Delhi Television Limited,42.0,44.0,42.0,42.95,8139,0.0,0.0
1327948200000000000,ADANIENT,Adani Enterprises Limited,51.074,54.518,50.763,53.858,18940243,0.0,0.0
1327948200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,130.772,139.76,128.937,137.643,1291344,0.0,0.0
1327948200000000000,ADANIPOWER,Adani Power Limited,79.85,81.3,78.0,80.05,913126,0.0,0.0
1328034600000000000,ADANIPOWER,Adani Power Limited,80.75,84.0,80.15,82.85,1095167,0.0,0.0
1328034600000000000,AMBUJACEM,Ambuja Cements Limited,129.54,133.04,128.092,131.31,2856867,0.0,0.0
1328034600000000000,NDTV,New Delhi Television Limited,43.75,44.0,42.0,43.05,21136,0.0,0.0
1328034600000000000,ADANIENT,Adani Enterprises Limited,53.741,56.752,53.741,56.493,13876484,0.0,0.0
1328034600000000000,ACC,ACC Limited,971.725,992.992,971.725,983.176,193030,0.0,0.0
1328034600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,137.925,139.054,133.784,135.431,899183,0.0,0.0
1328121000000000000,ACC,ACC Limited,989.72,1034.257,985.875,1021.497,552063,0.0,0.0
1328121000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,135.996,142.866,135.996,142.113,2355597,0.0,0.0
1328121000000000000,NDTV,New Delhi Television Limited,43.1,44.0,42.05,42.5,26724,0.0,0.0
1328121000000000000,ADANIPOWER,Adani Power Limited,83.9,84.65,82.1,82.5,1068325,0.0,0.0
1328121000000000000,ADANIENT,Adani Enterprises Limited,57.354,57.354,54.635,55.69,14709385,0.0,0.0
1328121000000000000,AMBUJACEM,Ambuja Cements Limited,133.563,137.586,132.758,136.741,4783974,0.0,0.0
1328207400000000000,NDTV,New Delhi Television Limited,43.65,43.65,42.55,42.75,7724,0.0,0.0
1328207400000000000,ADANIENT,Adani Enterprises Limited,55.69,56.098,54.395,55.341,4238047,0.0,0.0
1328207400000000000,AMBUJACEM,Ambuja Cements Limited,137.586,139.356,136.178,138.793,3201729,0.0,0.0
1328207400000000000,ADANIPOWER,Adani Power Limited,82.8,83.2,80.05,80.45,881940,0.0,0.0
1328207400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,142.113,143.713,139.525,141.407,814359,0.0,0.0
1328207400000000000,ACC,ACC Limited,1030.617,1042.886,1024.073,1036.547,444350,0.0,0.0
1328466600000000000,ADANIPOWER,Adani Power Limited,82.5,84.25,78.5,82.05,6697075,0.0,0.0
1328466600000000000,NDTV,New Delhi Television Limited,43.9,44.85,43.05,44.85,40793,0.0,0.0
1328466600000000000,ACC,ACC Limited,1046.976,1108.24,1040.637,1091.309,787628,0.0,0.0
1328466600000000000,AMBUJACEM,Ambuja Cements Limited,140.804,146.436,140.482,145.27,5023299,0.0,0.0
1328466600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,143.854,143.854,137.69,139.384,1518103,0.0,0.0
1328466600000000000,ADANIENT,Adani Enterprises Limited,56.17,56.979,55.036,56.338,16488866,0.0,0.0
1328553000000000000,NDTV,New Delhi Television Limited,45.0,47.05,44.0,46.6,55374,0.0,0.0
1328553000000000000,ADANIPOWER,Adani Power Limited,80.0,81.9,73.55,74.25,7073252,0.0,0.0
1328553000000000000,AMBUJACEM,Ambuja Cements Limited,146.396,146.396,141.77,142.816,3936430,0.0,0.0
1328553000000000000,ADANIENT,Adani Enterprises Limited,56.979,56.985,51.482,52.0,10579973,0.0,0.0
1328553000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,140.372,140.654,129.737,130.961,1735290,0.0,0.0
1328553000000000000,ACC,ACC Limited,1096.871,1123.863,1063.417,1111.512,804084,0.0,0.0
1328639400000000000,ADANIPOWER,Adani Power Limited,73.95,76.0,72.3,72.95,4827117,0.0,0.0
1328639400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,130.819,134.866,128.561,132.043,1532614,0.0,0.0
1328639400000000000,ACC,ACC Limited,1107.545,1139.404,1092.986,1132.534,684325,0.0,0.0
1328639400000000000,AMBUJACEM,Ambuja Cements Limited,143.218,144.546,140.402,142.413,4051371,0.0,0.0
1328639400000000000,ADANIENT,Adani Enterprises Limited,52.187,54.214,52.129,53.126,7578551,0.0,0.0
1328639400000000000,NDTV,New Delhi Television Limited,46.45,47.9,44.3,45.1,25529,0.0,0.0
1328725800000000000,NDTV,New Delhi Television Limited,43.1,46.9,43.1,45.85,19630,0.0,0.0
1328725800000000000,ACC,ACC Limited,1127.871,1144.312,1120.837,1136.378,594861,0.0,0.0
1328725800000000000,ADANIPOWER,Adani Power Limited,72.55,73.0,70.1,70.55,4869373,0.0,0.0
1328725800000000000,ADANIENT,Adani Enterprises Limited,53.359,53.871,48.995,50.737,22756859,0.0,0.0
1328725800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,131.431,133.455,127.243,129.831,1907732,0.0,0.0
1328725800000000000,AMBUJACEM,Ambuja Cements Limited,143.218,145.913,141.609,143.379,6079359,0.0,0.0
1328812200000000000,ADANIPOWER,Adani Power Limited,70.85,73.2,70.15,72.0,5669494,0.0,0.0
1328812200000000000,ADANIENT,Adani Enterprises Limited,50.957,52.498,49.241,50.996,9106034,0.0,0.0
1328812200000000000,AMBUJACEM,Ambuja Cements Limited,142.816,143.862,137.183,138.27,10852984,0.0,0.0
1328812200000000000,ACC,ACC Limited,1145.13,1162.921,1092.986,1101.779,667470,0.0,0.0
1328812200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,130.019,135.666,129.125,134.49,1780060,0.0,0.0
1328812200000000000,NDTV,New Delhi Television Limited,45.25,48.1,45.25,47.3,48616,0.0,0.0
1329071400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,135.763,136.093,132.981,134.914,718239,0.3,0.0
1329071400000000000,ACC,ACC Limited,1101.533,1123.618,1092.372,1108.609,236509,0.0,0.0
1329071400000000000,ADANIPOWER,Adani Power Limited,72.1,72.5,69.0,69.45,3971071,0.0,0.0
1329071400000000000,NDTV,New Delhi Television Limited,47.3,47.4,45.1,46.35,19489,0.0,0.0
1329071400000000000,AMBUJACEM,Ambuja Cements Limited,139.855,139.855,136.44,138.148,1967476,1.8,0.0
1329071400000000000,ADANIENT,Adani Enterprises Limited,51.151,51.508,47.927,48.277,10319519,0.0,0.0
1329157800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,135.15,137.272,133.924,135.952,1580236,0.0,0.0
1329157800000000000,NDTV,New Delhi Television Limited,46.0,46.5,45.15,46.05,6388,0.0,0.0
1329157800000000000,ACC,ACC Limited,1106.032,1120.591,1092.986,1095.399,227009,0.0,0.0
1329157800000000000,ADANIPOWER,Adani Power Limited,70.7,71.0,69.1,69.3,5126048,0.0,0.0
1329157800000000000,ADANIENT,Adani Enterprises Limited,48.238,48.367,45.331,46.114,24474836,0.0,0.0
1329157800000000000,AMBUJACEM,Ambuja Cements Limited,137.823,140.506,137.701,138.839,1296737,0.0,0.0
1329244200000000000,ADANIPOWER,Adani Power Limited,69.9,81.85,69.55,78.85,25440648,0.0,0.0
1329244200000000000,ADANIENT,Adani Enterprises Limited,46.231,49.339,46.075,49.002,34248657,0.0,0.0
1329244200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,136.753,139.536,135.952,138.781,886834,0.0,0.0
1329244200000000000,ACC,ACC Limited,1103.824,1134.906,1096.871,1120.428,487225,0.0,0.0
1329244200000000000,AMBUJACEM,Ambuja Cements Limited,139.123,141.807,138.107,139.408,2250879,0.0,0.0
1329244200000000000,NDTV,New Delhi Television Limited,46.0,47.8,46.0,47.4,33654,0.0,0.0
1329330600000000000,ACC,ACC Limited,1109.631,1119.692,1091.145,1100.47,307914,0.0,0.0
1329330600000000000,ADANIPOWER,Adani Power Limited,81.85,86.1,79.25,81.35,26390465,0.0,0.0
1329330600000000000,NDTV,New Delhi Television Limited,46.6,48.9,46.1,48.2,39917,0.0,0.0
1329330600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,139.064,141.375,137.461,139.205,856476,0.0,0.0
1329330600000000000,ADANIENT,Adani Enterprises Limited,49.235,51.139,48.16,50.789,18705678,0.0,0.0
1329330600000000000,AMBUJACEM,Ambuja Cements Limited,140.018,140.668,138.392,138.88,1057692,0.0,0.0
1329417000000000000,NDTV,New Delhi Television Limited,48.2,49.65,46.85,47.2,34174,0.0,0.0
1329417000000000000,ADANIENT,Adani Enterprises Limited,51.378,54.972,51.158,53.644,25436786,0.0,0.0
1329417000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,140.526,144.204,137.461,141.941,1749511,0.0,0.0
1329417000000000000,ACC,ACC Limited,1106.687,1132.697,1093.436,1117.688,301964,0.0,0.0
1329417000000000000,ADANIPOWER,Adani Power Limited,85.0,90.6,82.0,85.0,28283269,0.0,0.0
1329417000000000000,AMBUJACEM,Ambuja Cements Limited,139.611,142.173,137.253,140.75,3366453,0.0,0.0
1329762600000000000,ADANIENT,Adani Enterprises Limited,53.644,55.347,53.644,54.622,16217367,0.0,0.0
1329762600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,142.601,146.892,142.082,143.968,1744030,0.0,0.0
1329762600000000000,AMBUJACEM,Ambuja Cements Limited,141.481,143.392,139.245,139.774,2193138,0.0,0.0
1329762600000000000,ADANIPOWER,Adani Power Limited,85.95,93.7,85.3,92.25,17238041,0.0,0.0
1329762600000000000,ACC,ACC Limited,1116.093,1129.221,1107.546,1121.205,236404,0.0,0.0
1329762600000000000,NDTV,New Delhi Television Limited,47.0,48.2,45.6,46.05,30835,0.0,0.0
1329849000000000000,AMBUJACEM,Ambuja Cements Limited,140.262,140.79,132.822,134.529,2557386,0.0,0.0
1329849000000000000,NDTV,New Delhi Television Limited,46.0,47.0,43.75,43.8,29103,0.0,0.0
1329849000000000000,ACC,ACC Limited,1121.205,1121.41,1076.341,1084.029,899339,0.0,0.0
1329849000000000000,ADANIENT,Adani Enterprises Limited,54.739,55.166,49.487,50.148,19817829,0.0,0.0
1329849000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,146.892,148.778,134.301,135.669,1863666,0.0,0.0
1329849000000000000,ADANIPOWER,Adani Power Limited,92.9,96.75,82.1,83.1,15599075,0.0,0.0
1329935400000000000,ACC,ACC Limited,1076.504,1085.911,1057.61,1062.763,650929,0.0,0.0
1329935400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,133.924,137.131,132.509,135.857,1533912,0.0,0.0
1329935400000000000,AMBUJACEM,Ambuja Cements Limited,134.814,134.814,130.098,131.114,3457613,0.0,0.0
1329935400000000000,ADANIPOWER,Adani Power Limited,83.0,86.9,80.1,83.35,19007834,0.0,0.0
1329935400000000000,NDTV,New Delhi Television Limited,43.8,44.8,42.5,43.05,13223,0.0,0.0
1329935400000000000,ADANIENT,Adani Enterprises Limited,49.986,51.281,48.562,49.779,15448025,0.0,0.0
1330021800000000000,ADANIPOWER,Adani Power Limited,85.0,86.2,80.3,81.4,9419595,0.0,0.0
1330021800000000000,NDTV,New Delhi Television Limited,43.0,45.0,43.0,43.3,12898,0.0,0.0
1330021800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,136.8,138.168,132.981,134.584,527338,0.0,0.0
1330021800000000000,ACC,ACC Limited,1058.427,1079.694,1027.345,1036.997,728551,0.0,0.0
1330021800000000000,ADANIENT,Adani Enterprises Limited,50.362,51.035,48.173,48.782,8061644,0.0,0.0
1330021800000000000,AMBUJACEM,Ambuja Cements Limited,131.724,133.228,128.96,130.383,5682368,0.0,0.0
1330281000000000000,AMBUJACEM,Ambuja Cements Limited,128.878,130.626,127.415,129.691,4547318,0.0,0.0
1330281000000000000,ADANIENT,Adani Enterprises Limited,48.782,48.931,44.677,45.007,6716813,0.0,0.0
1330281000000000000,ADANIPOWER,Adani Power Limited,82.0,82.0,72.1,72.9,10541575,0.0,0.0
1330281000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,136.187,136.895,129.444,135.48,947560,0.0,0.0
1330281000000000000,NDTV,New Delhi Television Limited,42.05,44.2,41.15,41.3,10833,0.0,0.0
1330281000000000000,ACC,ACC Limited,1024.36,1051.025,1012.499,1029.063,623958,0.0,0.0
1330367400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,136.565,140.95,135.905,139.677,629276,0.0,0.0
1330367400000000000,NDTV,New Delhi Television Limited,41.5,43.35,41.0,43.0,18002,0.0,0.0
1330367400000000000,ACC,ACC Limited,1036.302,1064.889,1035.525,1054.051,326935,0.0,0.0
1330367400000000000,AMBUJACEM,Ambuja Cements Limited,130.301,134.367,130.22,132.578,4110997,0.0,0.0
1330367400000000000,ADANIPOWER,Adani Power Limited,73.8,78.2,73.55,77.4,8892981,0.0,0.0
1330367400000000000,ADANIENT,Adani Enterprises Limited,45.46,47.914,45.454,47.623,9863215,0.0,0.0
1330453800000000000,ADANIENT,Adani Enterprises Limited,48.29,49.332,47.914,48.529,7674862,0.0,0.0
1330453800000000000,NDTV,New Delhi Television Limited,43.0,43.9,41.65,42.95,20991,0.0,0.0
1330453800000000000,ACC,ACC Limited,1057.609,1079.694,1057.609,1068.284,607159,0.0,0.0
1330453800000000000,AMBUJACEM,Ambuja Cements Limited,133.757,136.115,129.285,130.708,2795613,0.0,0.0
1330453800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,141.233,143.355,136.989,140.196,627017,0.0,0.0
1330453800000000000,ADANIPOWER,Adani Power Limited,78.5,79.75,74.65,75.85,8263314,0.0,0.0
1330540200000000000,ACC,ACC Limited,1067.425,1099.325,1051.352,1081.371,296514,0.0,0.0
1330540200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,139.583,143.355,135.81,138.498,370864,0.0,0.0
1330540200000000000,NDTV,New Delhi Television Limited,42.1,43.45,41.2,43.05,8217,0.0,0.0
1330540200000000000,AMBUJACEM,Ambuja Cements Limited,130.504,135.139,129.813,133.635,2011447,0.0,0.0
1330540200000000000,ADANIPOWER,Adani Power Limited,76.4,78.9,73.6,78.2,8652732,0.0,0.0
1330540200000000000,ADANIENT,Adani Enterprises Limited,48.562,48.562,46.749,47.48,5665533,0.0,0.0
1330626600000000000,ADANIPOWER,Adani Power Limited,79.0,79.3,75.5,76.5,5404795,0.0,0.0
1330626600000000000,ADANIENT,Adani Enterprises Limited,47.785,48.082,45.324,45.739,9491133,0.0,0.0
1330626600000000000,AMBUJACEM,Ambuja Cements Limited,135.505,138.229,133.757,136.847,5057985,0.0,0.0
1330626600000000000,NDTV,New Delhi Television Limited,44.25,44.75,41.9,42.15,44819,0.0,0.0
1330626600000000000,ACC,ACC Limited,1087.874,1108.323,1083.784,1094.786,571085,0.0,0.0
1330626600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,139.111,141.469,135.81,138.97,497666,0.0,0.0
1330885800000000000,ACC,ACC Limited,1087.874,1087.874,1052.375,1063.049,196330,0.0,0.0
1330885800000000000,ADANIENT,Adani Enterprises Limited,46.49,47.759,45.583,46.477,7859928,0.0,0.0
1330885800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,138.64,138.687,134.301,135.056,264293,0.0,0.0
1330885800000000000,NDTV,New Delhi Television Limited,42.55,43.45,41.8,42.65,13925,0.0,0.0
1330885800000000000,ADANIPOWER,Adani Power Limited,78.1,78.75,75.1,75.9,3849691,0.0,0.0
1330885800000000000,AMBUJACEM,Ambuja Cements Limited,135.79,136.562,131.033,132.009,1489226,0.0,0.0
1330972200000000000,ADANIPOWER,Adani Power Limited,76.05,77.3,72.2,72.85,3346583,0.0,0.0
1330972200000000000,AMBUJACEM,Ambuja Cements Limited,132.131,132.456,129.285,130.952,2677133,0.0,0.0
1330972200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,136.423,138.64,132.651,135.386,502716,0.0,0.0
1330972200000000000,NDTV,New Delhi Television Limited,40.6,44.0,40.6,41.45,22172,0.0,0.0
1330972200000000000,ACC,ACC Limited,1053.602,1075.482,1041.251,1057.364,401721,0.0,0.0
1330972200000000000,ADANIENT,Adani Enterprises Limited,46.619,47.629,45.078,45.389,5743132,0.0,0.0
1331058600000000000,AMBUJACEM,Ambuja Cements Limited,130.098,130.83,129.0,130.057,1863685,0.0,0.0
1331058600000000000,ACC,ACC Limited,1051.066,1071.474,1048.203,1066.894,115401,0.0,0.0
1331058600000000000,ADANIENT,Adani Enterprises Limited,44.677,45.311,40.85,41.31,18343232,0.0,0.0
1331058600000000000,ADANIPOWER,Adani Power Limited,72.85,74.8,71.15,74.3,4188177,0.0,0.0
1331058600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,133.028,138.309,133.028,136.989,389292,0.0,0.0
1331058600000000000,NDTV,New Delhi Television Limited,41.45,41.65,39.55,40.25,28533,0.0,0.0
1331231400000000000,NDTV,New Delhi Television Limited,41.85,42.3,40.25,40.7,16809,0.0,0.0
1331231400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,137.979,140.054,122.371,127.322,5833743,0.0,0.0
1331231400000000000,ADANIENT,Adani Enterprises Limited,42.527,43.375,39.225,41.122,25154979,0.0,0.0
1331231400000000000,ADANIPOWER,Adani Power Limited,75.95,76.8,72.9,75.55,5183894,0.0,0.0
1331231400000000000,AMBUJACEM,Ambuja Cements Limited,132.415,133.676,130.992,132.619,1591496,0.0,0.0
1331231400000000000,ACC,ACC Limited,1075.605,1088.855,1064.235,1078.672,216637,0.0,0.0
1331490600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,127.322,129.491,121.097,122.512,5786647,0.0,0.0
1331490600000000000,ADANIPOWER,Adani Power Limited,76.95,77.9,74.8,75.1,4115129,0.0,0.0
1331490600000000000,AMBUJACEM,Ambuja Cements Limited,133.676,134.082,131.236,132.171,1850068,0.0,0.0
1331490600000000000,ACC,ACC Limited,1094.623,1098.766,1073.907,1094.789,248561,17.0,0.0
1331490600000000000,ADANIENT,Adani Enterprises Limited,42.307,42.799,41.012,42.035,10546105,0.0,0.0
1331490600000000000,NDTV,New Delhi Television Limited,36.65,43.8,36.65,40.15,39966,0.0,0.0
1331577000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,117.891,126.332,117.891,123.644,5344550,0.0,0.0
1331577000000000000,ACC,ACC Limited,1098.352,1115.297,1098.352,1109.538,417858,0.0,0.0
1331577000000000000,AMBUJACEM,Ambuja Cements Limited,132.375,138.636,132.375,136.684,2389370,0.0,0.0
1331577000000000000,ADANIPOWER,Adani Power Limited,76.5,77.25,74.5,74.9,5907813,0.0,0.0
1331577000000000000,ADANIENT,Adani Enterprises Limited,42.475,44.269,41.711,43.174,16277560,0.0,0.0
1331577000000000000,NDTV,New Delhi Television Limited,41.0,41.9,40.15,41.35,56680,0.0,0.0
1331663400000000000,ACC,ACC Limited,1115.339,1131.829,1109.745,1122.631,353619,0.0,0.0
1331663400000000000,ADANIPOWER,Adani Power Limited,75.95,78.0,74.8,75.0,4893683,0.0,0.0
1331663400000000000,ADANIENT,Adani Enterprises Limited,42.708,44.288,41.892,42.126,11542706,0.0,0.0
1331663400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,124.54,129.444,124.54,128.029,2528804,0.0,0.0
1331663400000000000,NDTV,New Delhi Television Limited,41.45,45.1,41.45,44.25,94234,0.0,0.0
1331663400000000000,AMBUJACEM,Ambuja Cements Limited,137.619,139.855,135.668,136.074,2021831,0.0,0.0
1331749800000000000,ADANIPOWER,Adani Power Limited,75.6,76.9,73.1,75.65,6983349,0.0,0.0
1331749800000000000,NDTV,New Delhi Television Limited,44.0,44.0,42.8,43.05,29869,0.0,0.0
1331749800000000000,ADANIENT,Adani Enterprises Limited,41.899,41.899,40.662,41.031,6645758,0.0,0.0
1331749800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,128.265,128.265,122.984,124.54,1691856,0.0,0.0
1331749800000000000,AMBUJACEM,Ambuja Cements Limited,134.977,138.107,133.92,134.448,1272118,0.0,0.0
1331749800000000000,ACC,ACC Limited,1121.139,1126.981,1108.792,1113.557,235917,0.0,0.0
1331836200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,125.2,128.029,122.842,125.577,1024696,0.0,0.0
1331836200000000000,AMBUJACEM,Ambuja Cements Limited,134.163,137.822,131.724,137.091,1985088,0.0,0.0
1331836200000000000,ADANIPOWER,Adani Power Limited,76.65,78.85,72.25,72.9,18586087,0.0,0.0
1331836200000000000,ADANIENT,Adani Enterprises Limited,40.837,41.776,39.438,39.801,7546844,0.0,0.0
1331836200000000000,NDTV,New Delhi Television Limited,38.75,45.0,38.75,41.6,26823,0.0,0.0
1331836200000000000,ACC,ACC Limited,1107.052,1122.796,1094.333,1110.284,630540,0.0,0.0
1332095400000000000,ADANIPOWER,Adani Power Limited,72.9,73.95,68.65,69.3,9894484,0.0,0.0
1332095400000000000,ADANIENT,Adani Enterprises Limited,40.17,40.345,37.386,38.195,9658042,0.0,0.0
1332095400000000000,AMBUJACEM,Ambuja Cements Limited,137.253,140.14,135.139,135.871,2344344,0.0,0.0
1332095400000000000,NDTV,New Delhi Television Limited,41.5,42.8,40.1,40.3,27592,0.0,0.0
1332095400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,125.86,126.237,123.408,124.351,886890,0.0,0.0
1332095400000000000,ACC,ACC Limited,1107.135,1146.454,1098.228,1122.755,467649,0.0,0.0
1332181800000000000,AMBUJACEM,Ambuja Cements Limited,136.522,138.432,135.627,137.782,1825649,0.0,0.0
1332181800000000000,ACC,ACC Limited,1122.796,1141.855,1110.367,1126.401,242171,0.0,0.0
1332181800000000000,ADANIENT,Adani Enterprises Limited,37.975,38.331,36.324,36.81,17246028,0.0,0.0
1332181800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,124.351,125.719,122.088,124.823,1991819,0.0,0.0
1332181800000000000,ADANIPOWER,Adani Power Limited,69.7,70.35,65.8,66.5,11320578,0.0,0.0
1332181800000000000,NDTV,New Delhi Television Limited,40.1,41.0,39.3,39.85,26692,0.0,0.0
1332268200000000000,ACC,ACC Limited,1126.111,1157.599,1122.796,1152.42,571947,0.0,0.0
1332268200000000000,ADANIENT,Adani Enterprises Limited,36.894,38.972,36.57,38.772,16805310,0.0,0.0
1332268200000000000,ADANIPOWER,Adani Power Limited,68.0,68.6,65.3,67.75,12994399,0.0,0.0
1332268200000000000,AMBUJACEM,Ambuja Cements Limited,137.416,142.457,137.131,141.197,3301793,0.0,0.0
1332268200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,123.927,125.059,122.842,123.691,1329184,0.0,0.0
1332268200000000000,NDTV,New Delhi Television Limited,35.9,41.1,35.9,40.6,18731,0.0,0.0
1332354600000000000,AMBUJACEM,Ambuja Cements Limited,141.197,143.108,135.952,136.684,3309127,0.0,0.0
1332354600000000000,ADANIPOWER,Adani Power Limited,67.75,67.95,62.0,64.45,10348597,0.0,0.0
1332354600000000000,ADANIENT,Adani Enterprises Limited,38.59,39.529,36.518,36.81,13042565,0.0,0.0
1332354600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,125.294,125.624,117.702,118.74,2489358,0.0,0.0
1332354600000000000,NDTV,New Delhi Television Limited,40.2,41.85,38.0,38.85,39953,0.0,0.0
1332354600000000000,ACC,ACC Limited,1147.655,1164.228,1102.992,1114.096,390768,0.0,0.0
1332441000000000000,ADANIPOWER,Adani Power Limited,65.05,68.85,64.45,68.15,10689488,0.0,0.0
1332441000000000000,AMBUJACEM,Ambuja Cements Limited,137.416,142.254,136.278,140.75,2134340,0.0,0.0
1332441000000000000,ADANIENT,Adani Enterprises Limited,37.069,37.943,36.544,37.392,7505624,0.0,0.0
1332441000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,117.985,120.673,113.883,116.429,4212337,0.0,0.0
1332441000000000000,NDTV,New Delhi Television Limited,38.5,40.0,38.5,39.25,16496,0.0,0.0
1332441000000000000,ACC,ACC Limited,1118.404,1147.655,1111.402,1136.924,321888,0.0,0.0
1332700200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,116.005,116.665,112.279,113.694,1124699,0.0,0.0
1332700200000000000,NDTV,New Delhi Television Limited,39.0,39.8,38.5,38.85,17813,0.0,0.0
1332700200000000000,AMBUJACEM,Ambuja Cements Limited,140.75,141.034,135.993,136.644,2677269,0.0,0.0
1332700200000000000,ADANIPOWER,Adani Power Limited,68.2,68.6,65.85,66.65,4985274,0.0,0.0
1332700200000000000,ADANIENT,Adani Enterprises Limited,37.127,37.49,35.612,35.78,7975759,0.0,0.0
1332700200000000000,ACC,ACC Limited,1127.147,1131.663,1097.109,1102.329,146205,0.0,0.0
1332786600000000000,ADANIENT,Adani Enterprises Limited,36.279,37.276,36.13,36.894,7444544,0.0,0.0
1332786600000000000,NDTV,New Delhi Television Limited,39.15,39.95,37.8,38.0,41223,0.0,0.0
1332786600000000000,ADANIPOWER,Adani Power Limited,67.3,69.35,67.2,68.2,6820452,0.0,0.0
1332786600000000000,ACC,ACC Limited,1106.224,1114.469,1079.832,1097.358,488224,0.0,0.0
1332786600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,114.637,116.005,111.525,114.59,1098462,0.0,0.0
1332786600000000000,AMBUJACEM,Ambuja Cements Limited,137.579,139.408,133.35,135.424,2740256,0.0,0.0
1332873000000000000,ADANIENT,Adani Enterprises Limited,36.661,37.153,36.318,36.803,10182282,0.0,0.0
1332873000000000000,ACC,ACC Limited,1094.623,1109.58,1086.502,1097.109,361315,0.0,0.0
1332873000000000000,AMBUJACEM,Ambuja Cements Limited,135.79,137.213,134.204,135.708,1480912,0.0,0.0
1332873000000000000,ADANIPOWER,Adani Power Limited,67.75,69.3,67.25,67.7,4634844,0.0,0.0
1332873000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,114.59,114.59,110.346,111.525,1756343,0.0,0.0
1332873000000000000,NDTV,New Delhi Television Limited,38.1,41.2,36.0,37.05,59951,0.0,0.0
1332959400000000000,ACC,ACC Limited,1097.772,1101.003,1070.178,1095.7,598932,0.0,0.0
1332959400000000000,ADANIPOWER,Adani Power Limited,68.0,68.0,66.55,67.1,6738790,0.0,0.0
1332959400000000000,AMBUJACEM,Ambuja Cements Limited,134.326,136.359,133.35,135.424,1933043,0.0,0.0
1332959400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,111.289,118.362,109.497,117.136,2869127,0.0,0.0
1332959400000000000,ADANIENT,Adani Enterprises Limited,36.441,39.367,36.311,38.804,22417013,0.0,0.0
1332959400000000000,NDTV,New Delhi Television Limited,36.5,37.7,36.25,37.1,21033,0.0,0.0
1333045800000000000,AMBUJACEM,Ambuja Cements Limited,136.603,141.36,135.505,140.018,1760787,0.0,0.0
1333045800000000000,ADANIENT,Adani Enterprises Limited,38.849,40.079,38.849,39.477,8137886,0.0,0.0
1333045800000000000,ADANIPOWER,Adani Power Limited,69.0,69.2,67.3,68.5,3984148,0.0,0.0
1333045800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,117.419,122.606,117.042,122.135,1405080,0.0,0.0
1333045800000000000,ACC,ACC Limited,1088.657,1139.369,1074.321,1126.484,305712,0.0,0.0
1333045800000000000,NDTV,New Delhi Television Limited,38.0,39.8,38.0,39.5,33617,0.0,0.0
1333305000000000000,AMBUJACEM,Ambuja Cements Limited,139.855,141.075,137.009,139.937,991979,0.0,0.0
1333305000000000000,ACC,ACC Limited,1123.625,1136.303,1106.017,1112.024,306927,0.0,0.0
1333305000000000000,NDTV,New Delhi Television Limited,39.0,41.7,39.0,40.65,33638,0.0,0.0
1333305000000000000,ADANIPOWER,Adani Power Limited,68.75,70.25,68.35,68.6,4966723,0.0,0.0
1333305000000000000,ADANIENT,Adani Enterprises Limited,39.503,40.591,39.503,39.885,5515515,0.0,0.0
1333305000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,122.041,125.153,121.286,122.135,773104,0.0,0.0
1333391400000000000,ADANIENT,Adani Enterprises Limited,40.371,41.905,39.238,41.504,12343521,0.0,0.0
1333391400000000000,NDTV,New Delhi Television Limited,40.1,44.7,40.1,44.0,78602,0.0,0.0
1333391400000000000,ADANIPOWER,Adani Power Limited,69.6,70.8,69.0,70.5,4638485,0.0,0.0
1333391400000000000,AMBUJACEM,Ambuja Cements Limited,141.075,141.847,138.107,138.636,1500091,0.0,0.0
1333391400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,122.135,124.87,117.985,122.041,598189,0.0,0.0
1333391400000000000,ACC,ACC Limited,1120.311,1137.919,1119.896,1130.461,387716,0.0,0.0
1333477800000000000,ADANIPOWER,Adani Power Limited,70.9,73.55,70.9,72.5,6799530,0.0,0.0
1333477800000000000,AMBUJACEM,Ambuja Cements Limited,137.416,138.636,136.196,136.603,1228618,0.0,0.0
1333477800000000000,ACC,ACC Limited,1129.177,1129.177,1107.052,1114.261,136693,0.0,0.0
1333477800000000000,NDTV,New Delhi Television Limited,46.0,46.35,44.0,44.5,204249,0.0,0.0
1333477800000000000,ADANIENT,Adani Enterprises Limited,41.569,42.087,40.74,41.128,6756617,0.0,0.0
1333477800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,122.041,124.728,121.003,124.163,763340,0.0,0.0
1333909800000000000,ADANIENT,Adani Enterprises Limited,40.921,41.038,39.879,40.241,3675522,0.0,0.0
1333909800000000000,ADANIPOWER,Adani Power Limited,72.5,72.5,70.7,71.55,2993760,0.0,0.0
1333909800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,123.597,128.501,122.276,126.143,1171110,0.0,0.0
1333909800000000000,NDTV,New Delhi Television Limited,44.5,48.95,43.3,48.4,547189,0.0,0.0
1333909800000000000,ACC,ACC Limited,1102.164,1107.881,1084.224,1087.248,243224,0.0,0.0
1333909800000000000,AMBUJACEM,Ambuja Cements Limited,135.79,139.652,135.058,137.741,2582700,0.0,0.0
1333996200000000000,ACC,ACC Limited,1095.824,1095.824,1073.078,1077.263,550922,0.0,0.0
1333996200000000000,NDTV,New Delhi Television Limited,49.5,49.5,46.15,46.8,172287,0.0,0.0
1333996200000000000,AMBUJACEM,Ambuja Cements Limited,138.026,139.611,134.163,135.586,2545373,0.0,0.0
1333996200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,126.662,127.039,123.55,124.446,364048,0.0,0.0
1333996200000000000,ADANIENT,Adani Enterprises Limited,40.241,41.439,39.885,40.921,6638810,0.0,0.0
1333996200000000000,ADANIPOWER,Adani Power Limited,72.0,73.0,70.0,72.6,2690000,0.0,0.0
1334082600000000000,AMBUJACEM,Ambuja Cements Limited,133.35,134.407,128.472,129.732,3103827,0.0,0.0
1334082600000000000,NDTV,New Delhi Television Limited,46.5,49.0,45.0,45.6,151508,0.0,0.0
1334082600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,122.701,125.86,118.315,120.107,607896,0.0,0.0
1334082600000000000,ADANIENT,Adani Enterprises Limited,40.403,41.361,39.354,39.788,5749167,0.0,0.0
1334082600000000000,ACC,ACC Limited,1066.449,1066.449,1011.801,1024.604,696632,0.0,0.0
1334082600000000000,ADANIPOWER,Adani Power Limited,72.0,73.0,69.8,70.95,2373957,0.0,0.0
1334169000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,122.323,123.55,120.532,120.956,567378,0.0,0.0
1334169000000000000,AMBUJACEM,Ambuja Cements Limited,130.301,132.212,130.139,131.805,1107535,0.0,0.0
1334169000000000000,ADANIPOWER,Adani Power Limited,71.2,72.9,70.8,71.45,1273623,0.0,0.0
1334169000000000000,ACC,ACC Limited,1035.79,1064.129,1032.475,1060.276,323025,0.0,0.0
1334169000000000000,NDTV,New Delhi Television Limited,46.7,47.65,45.2,45.45,75103,0.0,0.0
1334169000000000000,ADANIENT,Adani Enterprises Limited,40.028,40.798,39.846,40.086,3558830,0.0,0.0
1334255400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,122.465,123.455,121.428,122.512,573117,0.0,0.0
1334255400000000000,ADANIPOWER,Adani Power Limited,72.0,72.7,69.15,69.8,3076744,0.0,0.0
1334255400000000000,ACC,ACC Limited,1065.0,1081.116,1038.566,1043.041,209577,0.0,0.0
1334255400000000000,AMBUJACEM,Ambuja Cements Limited,133.35,135.424,130.261,132.578,1307927,0.0,0.0
1334255400000000000,NDTV,New Delhi Television Limited,46.25,47.0,44.3,44.65,31343,0.0,0.0
1334255400000000000,ADANIENT,Adani Enterprises Limited,40.449,41.122,38.979,39.296,5943876,0.0,0.0
1334514600000000000,ADANIENT,Adani Enterprises Limited,39.121,39.989,38.642,39.484,4643958,0.0,0.0
1334514600000000000,NDTV,New Delhi Television Limited,43.1,45.9,43.1,44.65,24461,0.0,0.0
1334514600000000000,ADANIPOWER,Adani Power Limited,69.75,70.65,69.55,70.2,1070202,0.0,0.0
1334514600000000000,AMBUJACEM,Ambuja Cements Limited,131.033,132.009,128.309,129.488,1672106,0.0,0.0
1334514600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,122.512,123.502,121.333,121.569,225281,0.0,0.0
1334514600000000000,ACC,ACC Limited,1038.276,1049.835,1020.046,1025.639,249843,0.0,0.0
1334601000000000000,AMBUJACEM,Ambuja Cements Limited,128.553,132.375,126.886,131.48,2128579,0.0,0.0
1334601000000000000,ADANIENT,Adani Enterprises Limited,39.348,39.846,38.15,39.296,6235587,0.0,0.0
1334601000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,122.606,123.502,121.333,122.276,429108,0.0,0.0
1334601000000000000,ADANIPOWER,Adani Power Limited,71.0,72.5,69.7,71.55,1628253,0.0,0.0
1334601000000000000,NDTV,New Delhi Television Limited,44.05,45.95,43.5,44.8,27935,0.0,0.0
1334601000000000000,ACC,ACC Limited,1027.504,1044.947,1012.588,1039.685,422266,0.0,0.0
1334687400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,123.314,126.285,121.852,122.371,594109,0.0,0.0
1334687400000000000,ACC,ACC Limited,1051.99,1084.265,1045.485,1074.901,568123,0.0,0.0
1334687400000000000,ADANIENT,Adani Enterprises Limited,39.697,41.374,39.549,39.801,13376742,0.0,0.0
1334687400000000000,ADANIPOWER,Adani Power Limited,72.1,73.9,71.15,71.95,5737918,0.0,0.0
1334687400000000000,AMBUJACEM,Ambuja Cements Limited,132.253,136.562,132.253,135.302,2034089,0.0,0.0
1334687400000000000,NDTV,New Delhi Television Limited,44.35,45.4,43.75,45.0,28677,0.0,0.0
1334773800000000000,NDTV,New Delhi Television Limited,43.8,46.8,43.8,44.4,20368,0.0,0.0
1334773800000000000,AMBUJACEM,Ambuja Cements Limited,136.847,137.538,132.781,134.042,2583101,0.0,0.0
1334773800000000000,ADANIENT,Adani Enterprises Limited,40.067,40.067,38.519,38.836,7441315,0.0,0.0
1334773800000000000,ACC,ACC Limited,1085.425,1092.966,1026.095,1033.801,1232436,0.0,0.0
1334773800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,122.889,127.699,122.041,126.473,845571,0.0,0.0
1334773800000000000,ADANIPOWER,Adani Power Limited,72.25,72.45,70.5,71.0,2029906,0.0,0.0
1334860200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,126.379,129.397,122.559,123.219,1357915,0.0,0.0
1334860200000000000,AMBUJACEM,Ambuja Cements Limited,133.35,133.35,129.488,131.033,2525056,0.0,0.0
1334860200000000000,ACC,ACC Limited,1027.504,1027.504,992.867,1016.649,1271168,0.0,0.0
1334860200000000000,NDTV,New Delhi Television Limited,44.2,44.85,43.2,43.5,18299,0.0,0.0
1334860200000000000,ADANIPOWER,Adani Power Limited,71.85,72.1,68.6,69.25,2786511,0.0,0.0
1334860200000000000,ADANIENT,Adani Enterprises Limited,38.72,39.043,36.972,37.211,11783580,0.0,0.0
1335119400000000000,ADANIPOWER,Adani Power Limited,68.8,70.2,67.05,67.25,3511540,0.0,0.0
1335119400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,122.606,124.115,119.494,120.013,671276,0.0,0.0
1335119400000000000,AMBUJACEM,Ambuja Cements Limited,129.569,132.375,127.781,128.35,1278443,0.0,0.0
1335119400000000000,ACC,ACC Limited,1006.788,1038.69,1006.788,1030.363,539600,0.0,0.0
1335119400000000000,NDTV,New Delhi Television Limited,43.0,44.25,41.6,41.85,19539,0.0,0.0
1335119400000000000,ADANIENT,Adani Enterprises Limited,37.535,38.202,35.845,36.052,6190289,0.0,0.0
1335205800000000000,ADANIPOWER,Adani Power Limited,65.55,67.9,65.5,66.45,3090780,0.0,0.0
1335205800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,121.38,122.606,119.023,121.333,487818,0.0,0.0
1335205800000000000,NDTV,New Delhi Television Limited,40.6,43.9,40.25,43.5,27523,0.0,0.0
1335205800000000000,ACC,ACC Limited,1031.647,1040.347,997.258,1006.042,437985,0.0,0.0
1335205800000000000,AMBUJACEM,Ambuja Cements Limited,128.472,129.976,121.764,122.414,2620846,0.0,0.0
1335205800000000000,ADANIENT,Adani Enterprises Limited,36.259,36.557,35.405,36.11,6818780,0.0,0.0
1335292200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,122.606,124.446,120.39,122.276,939012,0.0,0.0
1335292200000000000,NDTV,New Delhi Television Limited,42.15,44.2,42.15,42.95,9445,0.0,0.0
1335292200000000000,ADANIPOWER,Adani Power Limited,66.7,67.2,64.6,65.65,2621735,0.0,0.0
1335292200000000000,ACC,ACC Limited,1014.991,1022.946,984.415,989.967,370614,0.0,0.0
1335292200000000000,AMBUJACEM,Ambuja Cements Limited,122.129,125.138,121.072,122.129,1616549,0.0,0.0
1335292200000000000,ADANIENT,Adani Enterprises Limited,36.188,36.466,35.236,35.709,4561798,0.0,0.0
1335378600000000000,NDTV,New Delhi Television Limited,41.4,43.75,41.4,42.2,5031,0.0,0.0
1335378600000000000,AMBUJACEM,Ambuja Cements Limited,122.129,124.325,121.357,122.211,3365133,0.0,0.0
1335378600000000000,ADANIPOWER,Adani Power Limited,62.35,66.1,62.35,63.45,7232421,0.0,0.0
1335378600000000000,ADANIENT,Adani Enterprises Limited,35.864,36.874,34.964,35.32,10638606,0.0,0.0
1335378600000000000,ACC,ACC Limited,990.215,1015.074,989.884,1009.978,244451,0.0,0.0
1335378600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,122.701,124.021,116.995,117.514,1267245,0.0,0.0
1335465000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,117.891,120.107,117.608,119.164,383798,0.0,0.0
1335465000000000000,ADANIPOWER,Adani Power Limited,64.7,64.7,62.2,62.85,2461452,0.0,0.0
1335465000000000000,AMBUJACEM,Ambuja Cements Limited,122.78,124.162,120.097,120.91,1726765,0.0,0.0
1335465000000000000,ADANIENT,Adani Enterprises Limited,35.482,35.871,34.964,35.664,3878752,0.0,0.0
1335465000000000000,NDTV,New Delhi Television Limited,43.85,43.85,40.1,40.85,17020,0.0,0.0
1335465000000000000,ACC,ACC Limited,1002.686,1025.764,985.617,990.257,327450,0.0,0.0
1335724200000000000,NDTV,New Delhi Television Limited,40.3,42.95,40.3,41.75,5879,0.0,0.0
1335724200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,119.683,121.192,117.891,120.532,892604,0.0,0.0
1335724200000000000,ACC,ACC Limited,991.044,1032.476,991.044,1025.142,298916,0.0,0.0
1335724200000000000,AMBUJACEM,Ambuja Cements Limited,120.788,123.918,120.259,122.536,1691228,0.0,0.0
1335724200000000000,ADANIENT,Adani Enterprises Limited,35.767,36.648,35.223,36.382,3730143,0.0,0.0
1335724200000000000,ADANIPOWER,Adani Power Limited,63.75,65.0,63.5,64.15,7708619,0.0,0.0
1335897000000000000,NDTV,New Delhi Television Limited,43.35,43.35,41.0,41.65,22422,0.0,0.0
1335897000000000000,ACC,ACC Limited,1028.332,1035.624,997.01,1005.006,337979,0.0,0.0
1335897000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,121.569,121.569,118.362,118.881,591736,0.0,0.0
1335897000000000000,ADANIENT,Adani Enterprises Limited,36.823,36.939,35.942,36.162,3246320,0.0,0.0
1335897000000000000,ADANIPOWER,Adani Power Limited,64.35,65.3,63.0,63.35,3194160,0.0,0.0
1335897000000000000,AMBUJACEM,Ambuja Cements Limited,122.007,124.162,119.324,120.137,2648667,0.0,0.0
1335983400000000000,ADANIENT,Adani Enterprises Limited,35.871,36.104,34.964,35.133,4115842,0.0,0.0
1335983400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,119.353,120.249,117.372,117.844,626023,0.0,0.0
1335983400000000000,ADANIPOWER,Adani Power Limited,63.55,63.8,62.0,62.3,1477537,0.0,0.0
1335983400000000000,AMBUJACEM,Ambuja Cements Limited,120.137,121.52,118.47,119.243,2520501,0.0,0.0
1335983400000000000,NDTV,New Delhi Television Limited,42.45,43.7,41.6,42.15,45269,0.0,0.0
1335983400000000000,ACC,ACC Limited,995.229,1027.379,991.127,1000.035,487449,0.0,0.0
1336069800000000000,ADANIPOWER,Adani Power Limited,61.35,62.25,59.6,60.35,2048382,0.0,0.0
1336069800000000000,ADANIENT,Adani Enterprises Limited,34.705,35.463,33.799,34.861,9126488,0.0,0.0
1336069800000000000,NDTV,New Delhi Television Limited,43.95,44.0,40.05,40.05,36699,0.0,0.0
1336069800000000000,AMBUJACEM,Ambuja Cements Limited,118.877,118.918,114.73,115.665,2986844,0.0,0.0
1336069800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,117.796,118.645,115.533,117.042,1173453,0.0,0.0
1336069800000000000,ACC,ACC Limited,992.701,1012.588,991.873,1001.36,452897,0.0,0.0
1336329000000000000,ACC,ACC Limited,990.215,1029.161,983.379,1023.361,472334,0.0,0.0
1336329000000000000,NDTV,New Delhi Television Limited,40.0,40.9,38.55,40.25,28685,0.0,0.0
1336329000000000000,ADANIPOWER,Adani Power Limited,59.1,59.6,57.3,58.75,4588493,0.0,0.0
1336329000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,115.722,121.663,114.118,120.437,564358,0.0,0.0
1336329000000000000,ADANIENT,Adani Enterprises Limited,33.941,36.35,33.501,35.877,5581149,0.0,0.0
1336329000000000000,AMBUJACEM,Ambuja Cements Limited,114.12,119.04,113.266,118.226,2782583,0.0,0.0
1336415400000000000,ACC,ACC Limited,1019.3,1035.79,1004.302,1012.464,285478,0.0,0.0
1336415400000000000,NDTV,New Delhi Television Limited,40.85,42.2,39.6,40.2,47557,0.0,0.0
1336415400000000000,AMBUJACEM,Ambuja Cements Limited,117.901,120.178,115.909,117.983,1906342,0.0,0.0
1336415400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,119.919,121.616,114.731,116.052,339686,0.0,0.0
1336415400000000000,ADANIPOWER,Adani Power Limited,59.65,59.85,55.55,56.35,3082607,0.0,0.0
1336415400000000000,ADANIENT,Adani Enterprises Limited,35.56,36.266,34.317,34.802,3942604,0.0,0.0
1336501800000000000,ADANIPOWER,Adani Power Limited,56.0,56.25,54.25,54.5,2080077,0.0,0.0
1336501800000000000,ACC,ACC Limited,998.626,1010.103,990.588,995.933,170300,0.0,0.0
1336501800000000000,ADANIENT,Adani Enterprises Limited,34.563,35.45,33.164,33.417,5853594,0.0,0.0
1336501800000000000,NDTV,New Delhi Television Limited,40.45,41.5,39.2,39.85,27281,0.0,0.0
1336501800000000000,AMBUJACEM,Ambuja Cements Limited,117.088,119.934,115.177,119.162,1315360,0.0,0.0
1336501800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,115.957,118.127,113.364,115.863,1961492,0.0,0.0
1336588200000000000,ACC,ACC Limited,994.4,1015.074,991.044,993.571,234234,0.0,0.0
1336588200000000000,ADANIENT,Adani Enterprises Limited,33.566,34.446,33.164,33.346,4098468,0.0,0.0
1336588200000000000,AMBUJACEM,Ambuja Cements Limited,118.186,120.341,117.291,118.796,1422635,0.0,0.0
1336588200000000000,NDTV,New Delhi Television Limited,39.85,40.8,38.9,39.2,34836,0.0,0.0
1336588200000000000,ADANIPOWER,Adani Power Limited,54.0,55.85,53.6,53.85,1627836,0.0,0.0
1336588200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,113.175,119.117,112.138,117.938,1266715,0.0,0.0
1336674600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,116.005,119.211,112.562,114.59,2334822,0.0,0.0
1336674600000000000,ACC,ACC Limited,983.669,997.217,957.07,966.144,292168,0.0,0.0
1336674600000000000,ADANIENT,Adani Enterprises Limited,33.281,33.656,32.083,32.575,5101860,0.0,0.0
1336674600000000000,ADANIPOWER,Adani Power Limited,53.75,54.0,51.65,52.1,2353438,0.0,0.0
1336674600000000000,NDTV,New Delhi Television Limited,39.15,42.5,38.1,40.55,64496,0.0,0.0
1336674600000000000,AMBUJACEM,Ambuja Cements Limited,117.901,119.324,115.055,116.844,2079376,0.0,0.0
1336933800000000000,ACC,ACC Limited,966.185,984.208,950.4,972.234,340234,0.0,0.0
1336933800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,114.543,115.014,107.705,108.365,1957717,0.0,0.0
1336933800000000000,ADANIPOWER,Adani Power Limited,52.5,52.8,48.8,50.15,4279111,0.0,0.0
1336933800000000000,ADANIENT,Adani Enterprises Limited,32.73,32.983,30.464,31.073,5138494,0.0,0.0
1336933800000000000,AMBUJACEM,Ambuja Cements Limited,116.275,118.836,113.958,117.983,1555656,0.0,0.0
1336933800000000000,NDTV,New Delhi Television Limited,40.55,44.6,40.1,43.2,119591,0.0,0.0
1337020200000000000,ACC,ACC Limited,962.042,983.421,962.042,973.104,375606,0.0,0.0
1337020200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,107.516,108.884,105.866,108.177,921396,0.0,0.0
1337020200000000000,ADANIENT,Adani Enterprises Limited,31.034,31.209,29.927,30.62,4301841,0.0,0.0
1337020200000000000,NDTV,New Delhi Television Limited,42.75,44.0,42.1,42.7,29664,0.0,0.0
1337020200000000000,AMBUJACEM,Ambuja Cements Limited,117.047,118.714,116.397,118.064,1435911,0.0,0.0
1337020200000000000,ADANIPOWER,Adani Power Limited,49.1,51.75,49.1,51.5,2491105,0.0,0.0
1337106600000000000,NDTV,New Delhi Television Limited,42.5,42.5,40.5,41.65,15893,0.0,0.0
1337106600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,107.516,107.516,103.555,104.687,2319699,0.0,0.0
1337106600000000000,AMBUJACEM,Ambuja Cements Limited,117.088,117.088,114.852,116.438,1493479,0.0,0.0
1337106600000000000,ADANIPOWER,Adani Power Limited,51.2,52.65,49.65,51.75,2575294,0.0,0.0
1337106600000000000,ACC,ACC Limited,955.537,977.703,944.682,971.53,483427,0.0,0.0
1337106600000000000,ADANIENT,Adani Enterprises Limited,30.186,30.348,29.603,29.817,4260249,0.0,0.0
1337193000000000000,ACC,ACC Limited,973.643,979.443,951.145,970.245,528766,0.0,0.0
1337193000000000000,ADANIPOWER,Adani Power Limited,52.8,53.7,50.2,50.35,2454417,0.0,0.0
1337193000000000000,NDTV,New Delhi Television Limited,41.05,42.5,40.35,41.0,25687,0.0,0.0
1337193000000000000,AMBUJACEM,Ambuja Cements Limited,116.478,121.885,116.478,121.276,1521371,0.0,0.0
1337193000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,102.895,109.403,102.895,107.328,1943986,0.0,0.0
1337193000000000000,ADANIENT,Adani Enterprises Limited,29.959,30.885,29.396,29.661,3857535,0.0,0.0
1337279400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,104.734,106.951,103.508,105.347,1538120,0.0,0.0
1337279400000000000,ADANIENT,Adani Enterprises Limited,28.321,30.289,26.948,30.063,4623583,0.0,0.0
1337279400000000000,ACC,ACC Limited,961.213,976.874,956.573,961.13,240637,0.0,0.0
1337279400000000000,ADANIPOWER,Adani Power Limited,48.55,51.45,48.55,51.05,1388582,0.0,0.0
1337279400000000000,AMBUJACEM,Ambuja Cements Limited,120.015,121.56,116.275,117.251,2631356,0.0,0.0
1337279400000000000,NDTV,New Delhi Television Limited,40.05,41.5,40.05,41.1,15406,0.0,0.0
1337538600000000000,ADANIPOWER,Adani Power Limited,51.25,52.45,50.6,51.6,864590,0.0,0.0
1337538600000000000,ACC,ACC Limited,958.727,968.422,946.298,948.866,337633,0.0,0.0
1337538600000000000,NDTV,New Delhi Television Limited,44.0,45.2,42.4,45.2,145352,0.0,0.0
1337538600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,105.347,107.281,103.272,106.196,1491072,0.0,0.0
1337538600000000000,ADANIENT,Adani Enterprises Limited,29.784,31.707,29.784,30.969,12812704,0.0,0.0
1337538600000000000,AMBUJACEM,Ambuja Cements Limited,116.763,117.901,115.462,116.194,1369140,0.0,0.0
1337625000000000000,ADANIPOWER,Adani Power Limited,52.05,52.55,50.1,50.25,1361594,0.0,0.0
1337625000000000000,ACC,ACC Limited,952.927,959.1,932.211,936.52,338375,0.0,0.0
1337625000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,106.668,107.422,104.97,105.394,388799,0.0,0.0
1337625000000000000,ADANIENT,Adani Enterprises Limited,31.397,31.895,31.086,31.364,5950589,0.0,0.0
1337625000000000000,AMBUJACEM,Ambuja Cements Limited,116.682,117.901,113.226,114.039,2188089,0.0,0.0
1337625000000000000,NDTV,New Delhi Television Limited,45.45,46.85,43.25,43.65,84017,0.0,0.0
1337711400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,105.63,105.677,103.555,103.98,1245523,0.0,0.0
1337711400000000000,ADANIENT,Adani Enterprises Limited,31.079,31.714,30.898,31.254,3098501,0.0,0.0
1337711400000000000,ADANIPOWER,Adani Power Limited,50.0,50.75,49.4,49.6,1088578,0.0,0.0
1337711400000000000,ACC,ACC Limited,935.36,945.469,925.955,936.727,347447,0.0,0.0
1337711400000000000,AMBUJACEM,Ambuja Cements Limited,113.023,113.429,110.38,112.25,4501090,0.0,0.0
1337711400000000000,NDTV,New Delhi Television Limited,43.1,44.3,42.75,43.85,22007,0.0,0.0
1337797800000000000,ACC,ACC Limited,938.094,963.119,924.919,957.484,369305,0.0,0.0
1337797800000000000,NDTV,New Delhi Television Limited,44.05,44.8,42.4,43.75,25371,0.0,0.0
1337797800000000000,ADANIPOWER,Adani Power Limited,49.9,50.7,49.5,50.45,1120491,0.0,0.0
1337797800000000000,ADANIENT,Adani Enterprises Limited,31.196,31.675,30.555,31.377,1980393,0.0,0.0
1337797800000000000,AMBUJACEM,Ambuja Cements Limited,111.396,116.112,111.396,115.177,2688479,0.0,0.0
1337797800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,105.111,106.29,103.555,105.63,1116442,0.0,0.0
1337884200000000000,ADANIPOWER,Adani Power Limited,50.5,51.65,50.2,50.85,2103867,0.0,0.0
1337884200000000000,NDTV,New Delhi Television Limited,43.7,44.3,43.05,43.55,11764,0.0,0.0
1337884200000000000,ADANIENT,Adani Enterprises Limited,31.371,34.161,31.371,33.605,11458087,0.0,0.0
1337884200000000000,AMBUJACEM,Ambuja Cements Limited,115.462,117.739,114.161,116.763,1459627,0.0,0.0
1337884200000000000,ACC,ACC Limited,948.867,958.562,942.983,948.121,168772,0.0,0.0
1337884200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,105.63,108.884,105.63,107.328,1089233,0.0,0.0
1338143400000000000,NDTV,New Delhi Television Limited,43.5,44.8,43.0,43.9,8182,0.0,0.0
1338143400000000000,ACC,ACC Limited,948.784,973.104,939.006,964.486,336576,0.0,0.0
1338143400000000000,AMBUJACEM,Ambuja Cements Limited,116.316,118.308,116.031,117.901,1252378,0.0,0.0
1338143400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,108.318,109.167,107.611,108.365,501829,0.0,0.0
1338143400000000000,ADANIENT,Adani Enterprises Limited,33.941,34.304,33.566,33.974,4675685,0.0,0.0
1338143400000000000,ADANIPOWER,Adani Power Limited,51.0,51.5,50.3,51.1,1178264,0.0,0.0
1338229800000000000,AMBUJACEM,Ambuja Cements Limited,118.348,120.3,116.072,119.121,1659186,0.0,0.0
1338229800000000000,ADANIENT,Adani Enterprises Limited,33.928,34.925,33.313,34.556,4933320,0.0,0.0
1338229800000000000,ACC,ACC Limited,973.228,973.228,938.965,942.942,313542,0.0,0.0
1338229800000000000,ADANIPOWER,Adani Power Limited,52.0,52.0,50.5,50.65,1345734,0.0,0.0
1338229800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,109.308,115.297,108.224,111.572,1379146,0.0,0.0
1338229800000000000,NDTV,New Delhi Television Limited,43.0,44.55,43.0,44.15,24663,0.0,0.0
1338316200000000000,NDTV,New Delhi Television Limited,43.1,45.6,43.1,44.55,40608,0.0,0.0
1338316200000000000,AMBUJACEM,Ambuja Cements Limited,117.82,125.138,116.519,123.674,2680448,0.0,0.0
1338316200000000000,ADANIENT,Adani Enterprises Limited,34.317,35.443,33.747,33.935,5921928,0.0,0.0
1338316200000000000,ADANIPOWER,Adani Power Limited,50.95,50.95,49.0,49.15,1560713,0.0,0.0
1338316200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,112.232,113.93,110.629,112.232,1778680,0.0,0.0
1338316200000000000,ACC,ACC Limited,942.983,968.671,936.354,963.285,350209,0.0,0.0
1338402600000000000,AMBUJACEM,Ambuja Cements Limited,123.593,124.65,121.438,122.983,4856490,0.0,0.0
1338402600000000000,ADANIENT,Adani Enterprises Limited,33.669,34.984,33.08,33.741,8855308,0.0,0.0
1338402600000000000,ACC,ACC Limited,955.413,968.339,940.621,945.427,907234,0.0,0.0
1338402600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,111.619,118.74,110.487,116.429,3592822,0.0,0.0
1338402600000000000,NDTV,New Delhi Television Limited,44.0,44.6,43.3,43.9,18362,0.0,0.0
1338402600000000000,ADANIPOWER,Adani Power Limited,49.45,49.45,47.0,47.3,5437454,0.0,0.0
1338489000000000000,AMBUJACEM,Ambuja Cements Limited,121.967,122.536,120.015,121.276,2906299,0.0,0.0
1338489000000000000,ADANIENT,Adani Enterprises Limited,33.151,33.378,30.775,31.066,5042405,0.0,0.0
1338489000000000000,NDTV,New Delhi Television Limited,43.35,46.0,43.0,44.05,32502,0.0,0.0
1338489000000000000,ACC,ACC Limited,954.501,954.501,928.109,933.744,327115,0.0,0.0
1338489000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,116.948,119.07,115.674,118.221,1088955,0.0,0.0
1338489000000000000,ADANIPOWER,Adani Power Limited,46.9,46.95,45.3,45.65,2493734,0.0,0.0
1338748200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,117.372,117.419,113.364,116.712,870476,0.0,0.0
1338748200000000000,AMBUJACEM,Ambuja Cements Limited,120.341,123.471,119.324,122.455,1745778,0.0,0.0
1338748200000000000,ACC,ACC Limited,924.049,939.172,914.851,932.501,253981,0.0,0.0
1338748200000000000,NDTV,New Delhi Television Limited,43.7,47.9,43.25,46.55,79656,0.0,0.0
1338748200000000000,ADANIENT,Adani Enterprises Limited,30.561,30.561,29.241,29.849,7726012,0.0,0.0
1338748200000000000,ADANIPOWER,Adani Power Limited,45.1,46.15,44.1,45.75,1561962,0.0,0.0
1338834600000000000,ADANIPOWER,Adani Power Limited,50.0,50.0,45.4,45.55,1038296,0.0,0.0
1338834600000000000,ADANIENT,Adani Enterprises Limited,30.115,30.425,29.409,29.648,6463047,0.0,0.0
1338834600000000000,NDTV,New Delhi Television Limited,47.6,47.6,46.05,46.5,20104,0.0,0.0
1338834600000000000,ACC,ACC Limited,922.35,947.126,921.439,936.105,306541,0.0,0.0
1338834600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,117.608,118.079,114.684,115.863,664310,0.0,0.0
1338834600000000000,AMBUJACEM,Ambuja Cements Limited,120.747,122.821,118.226,118.796,1469562,0.0,0.0
1338921000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,115.156,118.834,115.156,117.089,1330789,0.0,0.0
1338921000000000000,ADANIENT,Adani Enterprises Limited,29.525,30.652,29.525,29.946,18130594,0.0,0.0
1338921000000000000,ACC,ACC Limited,937.929,966.143,937.929,960.094,498775,0.0,0.0
1338921000000000000,NDTV,New Delhi Television Limited,46.75,49.0,43.25,46.8,65491,0.0,0.0
1338921000000000000,AMBUJACEM,Ambuja Cements Limited,118.836,124.772,118.836,124.325,1747375,0.0,0.0
1338921000000000000,ADANIPOWER,Adani Power Limited,46.35,48.1,46.0,47.4,1746312,0.0,0.0
1339007400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,117.749,120.201,116.146,117.985,745015,0.0,0.0
1339007400000000000,ADANIPOWER,Adani Power Limited,48.1,48.45,47.25,47.85,1354299,0.0,0.0
1339007400000000000,ACC,ACC Limited,968.671,970.825,946.754,956.739,293072,0.0,0.0
1339007400000000000,NDTV,New Delhi Television Limited,46.95,48.9,46.8,48.2,43463,0.0,0.0
1339007400000000000,ADANIENT,Adani Enterprises Limited,30.406,30.548,29.15,29.869,12358599,0.0,0.0
1339007400000000000,AMBUJACEM,Ambuja Cements Limited,124.65,125.423,122.373,122.78,1032405,0.0,0.0
1339093800000000000,ACC,ACC Limited,945.511,955.62,937.68,950.938,277161,0.0,0.0
1339093800000000000,ADANIPOWER,Adani Power Limited,47.8,47.8,46.25,47.0,1624685,0.0,0.0
1339093800000000000,NDTV,New Delhi Television Limited,46.3,51.4,46.3,49.6,141389,0.0,0.0
1339093800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,117.183,119.353,116.712,117.702,540939,0.0,0.0
1339093800000000000,AMBUJACEM,Ambuja Cements Limited,121.194,124.772,121.194,122.739,1787012,0.0,0.0
1339093800000000000,ADANIENT,Adani Enterprises Limited,29.629,29.823,29.202,29.487,9948741,0.0,0.0
1339353000000000000,ACC,ACC Limited,953.797,968.671,946.381,952.43,252831,0.0,0.0
1339353000000000000,ADANIENT,Adani Enterprises Limited,29.784,30.387,29.046,29.189,18408768,0.0,0.0
1339353000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,118.362,119.588,115.533,116.618,1050332,0.0,0.0
1339353000000000000,AMBUJACEM,Ambuja Cements Limited,123.105,124.203,121.845,122.455,1308935,0.0,0.0
1339353000000000000,NDTV,New Delhi Television Limited,50.0,53.4,50.0,52.1,122555,0.0,0.0
1339353000000000000,ADANIPOWER,Adani Power Limited,47.1,49.6,47.05,48.1,3887945,0.0,0.0
1339439400000000000,ACC,ACC Limited,950.855,989.801,941.74,984.415,447916,0.0,0.0
1339439400000000000,ADANIENT,Adani Enterprises Limited,28.748,30.043,28.522,29.584,11376397,0.0,0.0
1339439400000000000,AMBUJACEM,Ambuja Cements Limited,121.56,129.854,121.032,128.878,3054365,0.0,0.0
1339439400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,117.231,117.749,113.788,115.58,1474970,0.0,0.0
1339439400000000000,NDTV,New Delhi Television Limited,51.4,53.0,51.0,51.45,43004,0.0,0.0
1339439400000000000,ADANIPOWER,Adani Power Limited,47.85,48.6,47.45,48.05,1848025,0.0,0.0
1339525800000000000,ADANIPOWER,Adani Power Limited,48.15,48.9,47.3,47.55,1672044,0.0,0.0
1339525800000000000,ACC,ACC Limited,990.878,990.878,972.4,977.869,320307,0.0,0.0
1339525800000000000,ADANIENT,Adani Enterprises Limited,29.804,29.804,28.774,28.994,9692561,0.0,0.0
1339525800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,115.58,118.221,112.562,113.93,1683780,0.0,0.0
1339525800000000000,AMBUJACEM,Ambuja Cements Limited,128.96,133.757,128.756,132.984,5046380,0.0,0.0
1339525800000000000,NDTV,New Delhi Television Limited,52.0,53.15,51.45,52.25,59073,0.0,0.0
1339612200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,112.421,114.401,107.516,107.988,1264900,0.0,0.0
1339612200000000000,ADANIPOWER,Adani Power Limited,47.65,48.4,46.85,47.1,1183014,0.0,0.0
1339612200000000000,NDTV,New Delhi Television Limited,52.45,52.6,49.1,49.6,15540,0.0,0.0
1339612200000000000,ADANIENT,Adani Enterprises Limited,28.884,29.266,28.425,28.58,5461240,0.0,0.0
1339612200000000000,AMBUJACEM,Ambuja Cements Limited,131.724,134.489,130.911,132.741,3375993,0.0,0.0
1339612200000000000,ACC,ACC Limited,972.814,1000.988,970.577,986.031,579824,0.0,0.0
1339698600000000000,ADANIPOWER,Adani Power Limited,47.15,48.45,47.1,48.2,1361417,0.0,0.0
1339698600000000000,ACC,ACC Limited,996.347,1020.543,990.298,1013.624,486554,0.0,0.0
1339698600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,108.46,109.874,106.573,108.224,1147454,0.0,0.0
1339698600000000000,AMBUJACEM,Ambuja Cements Limited,132.944,138.229,132.944,137.457,4689944,0.0,0.0
1339698600000000000,ADANIENT,Adani Enterprises Limited,28.748,29.079,28.619,28.82,4911438,0.0,0.0
1339698600000000000,NDTV,New Delhi Television Limited,49.6,51.5,49.55,50.4,23158,0.0,0.0
1339957800000000000,ADANIPOWER,Adani Power Limited,48.0,48.95,45.7,46.05,1709468,0.0,0.0
1339957800000000000,ADANIENT,Adani Enterprises Limited,28.943,29.189,26.456,26.961,12210858,0.0,0.0
1339957800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,108.412,111.76,106.055,108.648,1281993,0.0,0.0
1339957800000000000,ACC,ACC Limited,1019.217,1034.879,1009.274,1015.53,443463,0.0,0.0
1339957800000000000,NDTV,New Delhi Television Limited,50.0,53.0,49.1,49.45,24856,0.0,0.0
1339957800000000000,AMBUJACEM,Ambuja Cements Limited,138.351,138.839,134.326,135.505,3857681,0.0,0.0
1340044200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,108.648,109.308,106.856,108.412,891747,0.0,0.0
1340044200000000000,ADANIENT,Adani Enterprises Limited,27.194,27.453,26.417,27.071,9802188,0.0,0.0
1340044200000000000,ACC,ACC Limited,1006.788,1025.432,995.56,1017.519,333377,0.0,0.0
1340044200000000000,AMBUJACEM,Ambuja Cements Limited,133.594,142.295,132.741,140.953,6482911,0.0,0.0
1340044200000000000,NDTV,New Delhi Television Limited,50.0,50.55,48.8,49.3,14885,0.0,0.0
1340044200000000000,ADANIPOWER,Adani Power Limited,46.1,46.5,45.2,45.75,1025663,0.0,0.0
1340130600000000000,NDTV,New Delhi Television Limited,49.0,50.55,49.0,50.0,20126,0.0,0.0
1340130600000000000,AMBUJACEM,Ambuja Cements Limited,134.977,146.116,134.407,142.904,14138441,0.0,0.0
1340130600000000000,ADANIPOWER,Adani Power Limited,46.0,46.65,45.65,46.35,839323,0.0,0.0
1340130600000000000,ADANIENT,Adani Enterprises Limited,27.24,28.23,27.039,28.01,10749459,0.0,0.0
1340130600000000000,ACC,ACC Limited,982.758,1062.886,977.869,1053.357,2090579,0.0,0.0
1340130600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,109.403,111.1,109.214,110.77,659167,0.0,0.0
1340217000000000000,AMBUJACEM,Ambuja Cements Limited,139.083,141.807,137.823,139.855,3948533,0.0,0.0
1340217000000000000,ADANIENT,Adani Enterprises Limited,27.971,28.47,27.583,28.282,11235611,0.0,0.0
1340217000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,110.582,111.43,109.214,110.865,690964,0.0,0.0
1340217000000000000,ACC,ACC Limited,1032.476,1048.178,1017.022,1038.856,861621,0.0,0.0
1340217000000000000,NDTV,New Delhi Television Limited,50.0,55.0,49.55,55.0,203655,0.0,0.0
1340217000000000000,ADANIPOWER,Adani Power Limited,46.25,46.55,45.8,46.45,980671,0.0,0.0
1340303400000000000,NDTV,New Delhi Television Limited,57.65,59.5,52.4,56.9,387839,0.0,0.0
1340303400000000000,ADANIPOWER,Adani Power Limited,46.0,48.2,45.8,47.2,2316382,0.0,0.0
1340303400000000000,AMBUJACEM,Ambuja Cements Limited,132.537,137.66,132.537,135.83,6870356,0.0,0.0
1340303400000000000,ADANIENT,Adani Enterprises Limited,27.719,28.943,27.712,28.444,15024884,0.0,0.0
1340303400000000000,ACC,ACC Limited,988.558,1028.912,986.155,1006.829,1188138,0.0,0.0
1340303400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,109.214,112.091,109.214,111.147,486749,0.0,0.0
1340562600000000000,NDTV,New Delhi Television Limited,56.5,61.2,56.5,58.9,262939,0.0,0.0
1340562600000000000,AMBUJACEM,Ambuja Cements Limited,135.871,138.676,135.871,136.521,2188349,0.0,0.0
1340562600000000000,ACC,ACC Limited,1005.131,1021.579,997.673,1001.775,376236,0.0,0.0
1340562600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,111.289,112.468,109.733,110.063,346396,0.0,0.0
1340562600000000000,ADANIENT,Adani Enterprises Limited,28.489,28.904,27.143,27.395,12635897,0.0,0.0
1340562600000000000,ADANIPOWER,Adani Power Limited,52.0,52.0,46.5,46.75,1215782,0.0,0.0
1340649000000000000,ACC,ACC Limited,1006.746,1017.56,1001.816,1011.387,250333,0.0,0.0
1340649000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,111.195,111.76,109.638,111.336,436613,0.0,0.0
1340649000000000000,ADANIENT,Adani Enterprises Limited,27.486,27.9,27.182,27.525,6406175,0.0,0.0
1340649000000000000,AMBUJACEM,Ambuja Cements Limited,136.847,139.774,136.847,138.758,1948758,0.0,0.0
1340649000000000000,ADANIPOWER,Adani Power Limited,46.9,47.1,46.3,46.55,871261,0.0,0.0
1340649000000000000,NDTV,New Delhi Television Limited,58.55,62.0,57.25,59.25,188461,0.0,0.0
1340735400000000000,ADANIENT,Adani Enterprises Limited,27.661,28.554,27.544,28.405,9729612,0.0,0.0
1340735400000000000,NDTV,New Delhi Television Limited,60.2,61.75,58.6,59.4,180422,0.0,0.0
1340735400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,112.043,112.043,110.912,111.666,432947,0.0,0.0
1340735400000000000,ADANIPOWER,Adani Power Limited,47.0,48.1,46.6,47.7,1632515,0.0,0.0
1340735400000000000,ACC,ACC Limited,1017.602,1019.217,997.549,998.004,378952,0.0,0.0
1340735400000000000,AMBUJACEM,Ambuja Cements Limited,139.937,140.668,137.66,138.31,2637406,0.0,0.0
1340821800000000000,ACC,ACC Limited,1001.07,1017.56,997.548,1013.748,388261,0.0,0.0
1340821800000000000,ADANIPOWER,Adani Power Limited,47.3,48.8,47.15,47.5,3939842,0.0,0.0
1340821800000000000,NDTV,New Delhi Television Limited,60.0,61.95,58.8,59.95,129033,0.0,0.0
1340821800000000000,AMBUJACEM,Ambuja Cements Limited,138.717,142.701,137.741,141.116,2867631,0.0,0.0
1340821800000000000,ADANIENT,Adani Enterprises Limited,28.489,28.735,27.907,28.172,11212463,0.0,0.0
1340821800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,111.713,113.788,111.147,112.656,396097,0.0,0.0
1340908200000000000,AMBUJACEM,Ambuja Cements Limited,139.774,142.457,139.774,141.522,2584874,0.0,0.0
1340908200000000000,NDTV,New Delhi Television Limited,59.05,62.5,58.1,59.3,177591,0.0,0.0
1340908200000000000,ADANIENT,Adani Enterprises Limited,28.489,29.189,28.379,28.8,23289066,0.0,0.0
1340908200000000000,ADANIPOWER,Adani Power Limited,47.95,50.7,47.95,49.95,4521651,0.0,0.0
1340908200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,112.845,115.957,112.798,114.26,916783,0.0,0.0
1340908200000000000,ACC,ACC Limited,1019.052,1055.512,1017.767,1050.747,440598,0.0,0.0
1341167400000000000,AMBUJACEM,Ambuja Cements Limited,142.051,143.921,141.075,142.945,1925610,0.0,0.0
1341167400000000000,ADANIENT,Adani Enterprises Limited,29.007,30.872,28.489,30.432,98667194,0.0,0.0
1341167400000000000,ADANIPOWER,Adani Power Limited,50.3,51.95,49.1,51.15,4029810,0.0,0.0
1341167400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,114.543,118.598,114.118,117.655,999891,0.0,0.0
1341167400000000000,ACC,ACC Limited,1048.427,1093.794,1038.69,1086.875,652701,0.0,0.0
1341167400000000000,NDTV,New Delhi Television Limited,59.9,61.8,58.85,59.6,78230,0.0,0.0
1341253800000000000,ADANIPOWER,Adani Power Limited,51.6,52.65,51.5,51.9,2483607,0.0,0.0
1341253800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,118.457,119.683,116.57,116.995,737421,0.0,0.0
1341253800000000000,ADANIENT,Adani Enterprises Limited,30.613,31.403,30.574,30.84,25438848,0.0,0.0
1341253800000000000,NDTV,New Delhi Television Limited,60.0,60.6,58.2,58.6,65767,0.0,0.0
1341253800000000000,AMBUJACEM,Ambuja Cements Limited,144.653,144.653,141.969,142.742,2228625,0.0,0.0
1341253800000000000,ACC,ACC Limited,1090.645,1094.623,1065.248,1073.41,376624,0.0,0.0
1341340200000000000,ADANIENT,Adani Enterprises Limited,30.95,31.507,30.438,30.756,18808976,0.0,0.0
1341340200000000000,ACC,ACC Limited,1075.564,1081.696,1062.306,1066.988,311538,0.0,0.0
1341340200000000000,NDTV,New Delhi Television Limited,59.0,59.45,57.5,58.0,64462,0.0,0.0
1341340200000000000,AMBUJACEM,Ambuja Cements Limited,142.823,143.88,141.116,142.376,2046574,0.0,0.0
1341340200000000000,ADANIPOWER,Adani Power Limited,52.2,52.85,51.4,52.55,2438432,0.0,0.0
1341340200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,117.749,118.268,115.533,117.514,410302,0.0,0.0
1341426600000000000,ACC,ACC Limited,1072.996,1081.365,1067.03,1074.529,222381,0.0,0.0
1341426600000000000,ADANIENT,Adani Enterprises Limited,30.82,31.312,30.743,30.937,19179141,0.0,0.0
1341426600000000000,NDTV,New Delhi Television Limited,58.25,60.0,57.95,58.6,62404,0.0,0.0
1341426600000000000,ADANIPOWER,Adani Power Limited,52.5,53.35,52.05,52.8,3617435,0.0,0.0
1341426600000000000,AMBUJACEM,Ambuja Cements Limited,142.213,143.718,141.481,142.254,905338,0.0,0.0
1341426600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,117.796,119.305,116.287,116.901,860385,0.0,0.0
1341513000000000000,NDTV,New Delhi Television Limited,59.4,60.8,58.0,58.45,138078,0.0,0.0
1341513000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,116.523,116.806,114.024,115.627,660690,0.0,0.0
1341513000000000000,ADANIPOWER,Adani Power Limited,52.55,53.1,51.3,51.45,2367203,0.0,0.0
1341513000000000000,AMBUJACEM,Ambuja Cements Limited,141.969,143.514,139.815,140.587,1433820,0.0,0.0
1341513000000000000,ACC,ACC Limited,1073.079,1085.094,1066.449,1073.99,205615,0.0,0.0
1341513000000000000,ADANIENT,Adani Enterprises Limited,30.898,30.95,29.797,30.348,16445878,0.0,0.0
1341772200000000000,AMBUJACEM,Ambuja Cements Limited,139.855,139.855,135.668,136.887,2064784,0.0,0.0
1341772200000000000,NDTV,New Delhi Television Limited,58.0,58.8,56.0,56.45,52245,0.0,0.0
1341772200000000000,ACC,ACC Limited,1064.212,1070.717,1047.432,1060.98,237291,0.0,0.0
1341772200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,114.826,115.014,113.222,114.543,426421,0.0,0.0
1341772200000000000,ADANIENT,Adani Enterprises Limited,30.302,30.523,28.833,29.033,15506103,0.0,0.0
1341772200000000000,ADANIPOWER,Adani Power Limited,51.4,51.5,48.8,49.05,2943364,0.0,0.0
1341858600000000000,ADANIENT,Adani Enterprises Limited,29.007,29.83,28.697,29.648,14442199,0.0,0.0
1341858600000000000,NDTV,New Delhi Television Limited,56.45,57.8,55.85,56.65,58154,0.0,0.0
1341858600000000000,AMBUJACEM,Ambuja Cements Limited,137.416,139.042,136.725,138.432,2571653,0.0,0.0
1341858600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,114.543,115.722,113.458,114.496,394520,0.0,0.0
1341858600000000000,ACC,ACC Limited,1063.963,1066.905,1044.159,1053.978,440324,0.0,0.0
1341858600000000000,ADANIPOWER,Adani Power Limited,49.25,50.5,49.2,50.3,1776543,0.0,0.0
1341945000000000000,AMBUJACEM,Ambuja Cements Limited,137.538,139.774,137.538,138.554,2218514,0.0,0.0
1341945000000000000,ADANIENT,Adani Enterprises Limited,29.525,30.225,29.37,29.726,9155272,0.0,0.0
1341945000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,113.883,115.392,113.411,113.694,436328,0.0,0.0
1341945000000000000,ACC,ACC Limited,1052.694,1066.242,1044.491,1047.722,374756,0.0,0.0
1341945000000000000,NDTV,New Delhi Television Limited,57.0,59.05,56.25,57.75,59219,0.0,0.0
1341945000000000000,ADANIPOWER,Adani Power Limited,50.3,51.9,49.9,51.35,2570486,0.0,0.0
1342031400000000000,NDTV,New Delhi Television Limited,57.75,58.0,56.0,56.3,22264,0.0,0.0
1342031400000000000,ADANIPOWER,Adani Power Limited,51.0,51.65,49.95,51.25,2939866,0.0,0.0
1342031400000000000,ADANIENT,Adani Enterprises Limited,29.344,29.571,28.846,29.105,10709504,0.0,0.0
1342031400000000000,ACC,ACC Limited,1044.864,1054.724,1040.058,1047.184,234747,0.0,0.0
1342031400000000000,AMBUJACEM,Ambuja Cements Limited,137.904,138.554,136.278,137.619,1218146,0.0,0.0
1342031400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,113.175,113.411,110.817,112.091,642833,0.0,0.0
1342117800000000000,AMBUJACEM,Ambuja Cements Limited,138.554,138.595,136.278,136.603,539982,0.0,0.0
1342117800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,112.704,113.222,109.497,110.817,697441,0.0,0.0
1342117800000000000,ACC,ACC Limited,1052.114,1055.097,1044.076,1047.349,108365,0.0,0.0
1342117800000000000,NDTV,New Delhi Television Limited,56.5,58.9,56.5,56.85,132673,0.0,0.0
1342117800000000000,ADANIENT,Adani Enterprises Limited,29.137,29.454,28.697,28.794,8947646,0.0,0.0
1342117800000000000,ADANIPOWER,Adani Power Limited,51.3,51.8,49.9,50.25,1731346,0.0,0.0
1342377000000000000,NDTV,New Delhi Television Limited,56.85,57.4,55.15,55.75,38432,0.0,0.0
1342377000000000000,AMBUJACEM,Ambuja Cements Limited,136.603,138.392,135.668,137.131,1656064,0.0,0.0
1342377000000000000,ADANIPOWER,Adani Power Limited,50.3,51.2,48.5,48.75,1862174,0.0,0.0
1342377000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,111.43,111.43,108.554,108.931,618414,0.0,0.0
1342377000000000000,ACC,ACC Limited,1049.048,1054.02,1039.933,1042.709,126366,0.0,0.0
1342377000000000000,ADANIENT,Adani Enterprises Limited,28.735,28.943,27.337,27.486,12876197,0.0,0.0
1342463400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,108.931,109.403,106.385,107.092,873178,0.0,0.0
1342463400000000000,NDTV,New Delhi Television Limited,55.75,57.9,55.5,56.45,100008,0.0,0.0
1342463400000000000,ADANIENT,Adani Enterprises Limited,27.518,27.706,25.006,25.187,41346100,0.0,0.0
1342463400000000000,ADANIPOWER,Adani Power Limited,48.5,49.35,45.8,46.4,2633632,0.0,0.0
1342463400000000000,ACC,ACC Limited,1045.734,1053.274,1035.458,1042.253,219251,0.0,0.0
1342463400000000000,AMBUJACEM,Ambuja Cements Limited,137.579,138.27,136.278,137.375,2203266,0.0,0.0
1342549800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,108.46,108.46,104.734,106.573,1161347,0.0,0.0
1342549800000000000,ADANIENT,Adani Enterprises Limited,25.381,26.146,24.229,25.731,100424270,0.0,0.0
1342549800000000000,NDTV,New Delhi Television Limited,56.95,56.95,55.9,56.1,27202,0.0,0.0
1342549800000000000,ADANIPOWER,Adani Power Limited,46.95,46.95,45.1,45.9,5258364,0.0,0.0
1342549800000000000,ACC,ACC Limited,1042.419,1061.809,1029.534,1049.835,265380,0.0,0.0
1342549800000000000,AMBUJACEM,Ambuja Cements Limited,136.237,139.449,135.993,138.229,1789886,0.0,0.0
1342636200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,107.516,107.988,104.923,105.583,751834,0.0,0.0
1342636200000000000,AMBUJACEM,Ambuja Cements Limited,139.205,139.205,137.619,138.188,499279,0.0,0.0
1342636200000000000,ADANIENT,Adani Enterprises Limited,25.899,26.482,25.097,25.362,32215012,0.0,0.0
1342636200000000000,ADANIPOWER,Adani Power Limited,46.35,46.85,45.55,45.7,2216833,0.0,0.0
1342636200000000000,NDTV,New Delhi Television Limited,56.1,59.2,56.1,57.25,170441,0.0,0.0
1342636200000000000,ACC,ACC Limited,1056.506,1058.826,1040.845,1046.438,336104,0.0,0.0
1342722600000000000,NDTV,New Delhi Television Limited,57.7,57.7,56.55,56.75,34394,0.0,0.0
1342722600000000000,AMBUJACEM,Ambuja Cements Limited,137.009,138.514,136.643,137.375,553866,0.0,0.0
1342722600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,105.159,108.271,104.923,107.375,518368,0.0,0.0
1342722600000000000,ADANIPOWER,Adani Power Limited,45.55,46.2,45.25,45.45,1818327,0.0,0.0
1342722600000000000,ADANIENT,Adani Enterprises Limited,25.382,25.744,24.876,25.343,14260787,0.0,0.0
1342722600000000000,ACC,ACC Limited,1039.104,1051.161,1038.359,1043.496,156653,0.0,0.0
1342981800000000000,ADANIPOWER,Adani Power Limited,44.95,45.5,44.6,45.05,1256428,0.0,0.0
1342981800000000000,NDTV,New Delhi Television Limited,56.1,57.3,55.0,55.15,38137,0.0,0.0
1342981800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,106.196,107.045,103.744,106.055,551789,0.0,0.0
1342981800000000000,ACC,ACC Limited,1036.08,1053.73,1034.382,1038.608,252141,0.0,0.0
1342981800000000000,AMBUJACEM,Ambuja Cements Limited,136.034,137.985,135.424,135.83,1840554,0.0,0.0
1342981800000000000,ADANIENT,Adani Enterprises Limited,25.123,25.349,24.475,24.838,10440654,0.0,0.0
1343068200000000000,ACC,ACC Limited,1039.643,1058.577,1037.696,1052.073,241854,0.0,0.0
1343068200000000000,ADANIPOWER,Adani Power Limited,45.5,45.6,44.8,45.1,979126,0.0,0.0
1343068200000000000,ADANIENT,Adani Enterprises Limited,24.864,25.246,24.63,24.909,12486134,0.0,0.0
1343068200000000000,NDTV,New Delhi Television Limited,55.6,55.6,53.4,53.75,43674,0.0,0.0
1343068200000000000,AMBUJACEM,Ambuja Cements Limited,136.156,139.205,135.79,136.725,1681870,0.0,0.0
1343068200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,106.102,111.006,105.3,110.346,1175158,0.0,0.0
1343154600000000000,ADANIPOWER,Adani Power Limited,45.1,45.25,43.55,44.5,1449172,0.0,0.0
1343154600000000000,AMBUJACEM,Ambuja Cements Limited,135.993,143.758,135.993,141.725,6189069,0.0,0.0
1343154600000000000,ADANIENT,Adani Enterprises Limited,25.271,25.271,24.3,24.579,10814075,0.0,0.0
1343154600000000000,NDTV,New Delhi Television Limited,54.0,54.4,53.1,53.85,29422,0.0,0.0
1343154600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,109.497,110.534,107.705,108.648,631445,0.0,0.0
1343154600000000000,ACC,ACC Limited,1045.858,1070.593,1045.858,1057.5,587058,0.0,0.0
1343241000000000000,ADANIENT,Adani Enterprises Limited,24.928,25.148,23.154,23.407,26763884,0.0,0.0
1343241000000000000,AMBUJACEM,Ambuja Cements Limited,143.026,147.011,142.295,146.116,9564621,0.0,0.0
1343241000000000000,NDTV,New Delhi Television Limited,54.85,55.4,51.5,51.85,81258,0.0,0.0
1343241000000000000,ADANIPOWER,Adani Power Limited,44.95,45.0,41.7,42.3,4850343,0.0,0.0
1343241000000000000,ACC,ACC Limited,1063.135,1068.231,1037.696,1044.781,664339,0.0,0.0
1343241000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,108.365,112.421,108.318,111.147,1135801,0.0,0.0
1343327400000000000,ADANIPOWER,Adani Power Limited,42.9,43.6,40.7,41.75,2187007,0.0,0.0
1343327400000000000,AMBUJACEM,Ambuja Cements Limited,146.767,149.45,146.523,147.946,4293519,0.0,0.0
1343327400000000000,ACC,ACC Limited,1068.853,1084.679,1061.105,1072.043,516839,0.0,0.0
1343327400000000000,ADANIENT,Adani Enterprises Limited,23.607,24.268,22.131,22.435,17716111,0.0,0.0
1343327400000000000,NDTV,New Delhi Television Limited,52.8,53.75,46.5,48.25,36751,0.0,0.0
1343327400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,111.383,113.034,106.62,107.611,525503,0.0,0.0
1343586600000000000,ACC,ACC Limited,1083.851,1083.851,1067.817,1075.44,264596,0.0,0.0
1343586600000000000,ADANIENT,Adani Enterprises Limited,22.533,23.258,21.917,23.063,17946892,0.0,0.0
1343586600000000000,AMBUJACEM,Ambuja Cements Limited,149.421,149.748,146.348,147.126,1583747,1.4,0.0
1343586600000000000,ADANIPOWER,Adani Power Limited,42.4,43.3,41.65,43.0,1723965,0.0,0.0
1343586600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,108.56,113.257,108.275,112.782,689560,0.7,0.0
1343586600000000000,NDTV,New Delhi Television Limited,50.1,51.8,49.0,50.95,39244,0.0,0.0
1343673000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,111.976,114.823,110.41,114.301,715123,0.0,0.0
1343673000000000000,ADANIPOWER,Adani Power Limited,43.9,44.4,42.15,43.7,1714224,0.0,0.0
1343673000000000000,NDTV,New Delhi Television Limited,51.5,54.1,51.2,53.2,45012,0.0,0.0
1343673000000000000,AMBUJACEM,Ambuja Cements Limited,147.495,149.011,145.979,147.864,2140644,0.0,0.0
1343673000000000000,ACC,ACC Limited,1077.222,1103.987,1073.161,1097.275,464226,0.0,0.0
1343673000000000000,ADANIENT,Adani Enterprises Limited,23.148,23.633,22.869,23.426,12753731,0.0,0.0
1343759400000000000,AMBUJACEM,Ambuja Cements Limited,148.724,152.78,148.314,152.412,2382941,0.0,0.0
1343759400000000000,ACC,ACC Limited,1097.943,1109.39,1093.765,1105.797,213202,11.0,0.0
1343759400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,115.345,119.093,112.071,114.728,4518020,0.0,0.0
1343759400000000000,NDTV,New Delhi Television Limited,52.8,55.25,51.9,54.65,80235,0.0,0.0
1343759400000000000,ADANIENT,Adani Enterprises Limited,23.497,24.287,23.348,24.002,12668068,0.0,0.0
1343759400000000000,ADANIPOWER,Adani Power Limited,43.9,44.45,42.0,43.3,6772686,0.0,0.0
1343845800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,115.06,115.914,114.016,115.392,682706,0.0,0.0
1343845800000000000,NDTV,New Delhi Television Limited,54.1,56.25,54.0,54.95,44920,0.0,0.0
1343845800000000000,ADANIPOWER,Adani Power Limited,43.45,43.8,42.7,43.25,1525707,0.0,0.0
1343845800000000000,AMBUJACEM,Ambuja Cements Limited,151.715,152.412,149.462,150.691,1277544,0.0,0.0
1343845800000000000,ADANIENT,Adani Enterprises Limited,24.871,25.207,24.63,24.932,9204498,1.0,0.0
1343845800000000000,ACC,ACC Limited,1100.533,1109.474,1097.985,1100.91,235040,0.0,0.0
1343932200000000000,AMBUJACEM,Ambuja Cements Limited,148.642,151.551,148.642,149.626,1784695,0.0,0.0
1343932200000000000,ACC,ACC Limited,1096.355,1098.779,1090.506,1093.514,204409,0.0,0.0
1343932200000000000,ADANIENT,Adani Enterprises Limited,24.858,24.858,23.757,24.133,11521998,0.0,0.0
1343932200000000000,NDTV,New Delhi Television Limited,54.5,54.95,53.35,53.8,26539,0.0,0.0
1343932200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,112.45,116.673,112.45,115.345,821744,0.0,0.0
1343932200000000000,ADANIPOWER,Adani Power Limited,43.1,43.45,42.55,42.85,1263464,0.0,0.0
1344191400000000000,ADANIPOWER,Adani Power Limited,43.6,43.6,42.75,42.9,3019667,0.0,0.0
1344191400000000000,NDTV,New Delhi Television Limited,53.6,54.95,53.6,54.0,23714,0.0,0.0
1344191400000000000,AMBUJACEM,Ambuja Cements Limited,151.1,152.33,150.773,151.592,1148918,0.0,0.0
1344191400000000000,ACC,ACC Limited,1106.967,1107.134,1098.152,1101.243,252736,0.0,0.0
1344191400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,115.772,118.334,115.44,117.717,630742,0.0,0.0
1344191400000000000,ADANIENT,Adani Enterprises Limited,24.16,24.804,24.16,24.294,6970566,0.0,0.0
1344277800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,115.914,118.381,115.914,116.483,908275,0.0,0.0
1344277800000000000,ADANIENT,Adani Enterprises Limited,24.428,24.757,24.247,24.522,6158725,0.0,0.0
1344277800000000000,ACC,ACC Limited,1101.494,1122.091,1089.587,1115.49,539140,0.0,0.0
1344277800000000000,ADANIPOWER,Adani Power Limited,43.1,43.6,42.9,43.15,948392,0.0,0.0
1344277800000000000,NDTV,New Delhi Television Limited,53.75,54.1,52.65,53.45,25431,0.0,0.0
1344277800000000000,AMBUJACEM,Ambuja Cements Limited,151.592,156.918,151.101,156.345,3606669,0.0,0.0
1344364200000000000,ADANIENT,Adani Enterprises Limited,24.556,25.126,24.16,24.301,13291718,0.0,0.0
1344364200000000000,NDTV,New Delhi Television Limited,53.5,53.85,52.15,52.75,16943,0.0,0.0
1344364200000000000,AMBUJACEM,Ambuja Cements Limited,156.673,158.926,156.386,157.697,2103538,0.0,0.0
1344364200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,116.009,119.805,116.009,117.954,1034361,0.0,0.0
1344364200000000000,ACC,ACC Limited,1120.503,1133.789,1115.49,1120.503,249087,0.0,0.0
1344364200000000000,ADANIPOWER,Adani Power Limited,43.4,43.65,42.1,42.7,1317524,0.0,0.0
1344450600000000000,ADANIPOWER,Adani Power Limited,42.7,43.0,41.6,41.8,1034445,0.0,0.0
1344450600000000000,AMBUJACEM,Ambuja Cements Limited,157.82,159.54,155.525,158.27,1053538,0.0,0.0
1344450600000000000,NDTV,New Delhi Television Limited,52.65,53.5,52.0,52.25,30579,0.0,0.0
1344450600000000000,ADANIENT,Adani Enterprises Limited,24.294,24.63,23.502,23.878,21703381,0.0,0.0
1344450600000000000,ACC,ACC Limited,1122.258,1129.152,1114.362,1118.707,210733,0.0,0.0
1344450600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,117.622,121.228,117.622,120.516,1095476,0.0,0.0
1344537000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,119.9,120.991,118.429,120.422,1133003,0.0,0.0
1344537000000000000,NDTV,New Delhi Television Limited,52.8,54.05,51.65,52.1,37585,0.0,0.0
1344537000000000000,ADANIENT,Adani Enterprises Limited,23.892,24.14,23.556,23.824,6407787,0.0,0.0
1344537000000000000,ADANIPOWER,Adani Power Limited,41.75,42.25,41.35,41.55,1020319,0.0,0.0
1344537000000000000,ACC,ACC Limited,1115.49,1132.035,1115.49,1121.381,241339,0.0,0.0
1344537000000000000,AMBUJACEM,Ambuja Cements Limited,158.066,159.786,157.492,159.172,920055,0.0,0.0
1344796200000000000,ADANIPOWER,Adani Power Limited,41.85,42.6,41.35,42.3,943990,0.0,0.0
1344796200000000000,ACC,ACC Limited,1121.381,1139.722,1119.25,1136.588,235748,0.0,0.0
1344796200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,119.378,120.469,116.483,118.808,786435,0.0,0.0
1344796200000000000,AMBUJACEM,Ambuja Cements Limited,159.295,162.204,159.295,161.097,2544735,0.0,0.0
1344796200000000000,ADANIENT,Adani Enterprises Limited,23.771,24.798,23.771,24.556,9686670,0.0,0.0
1344796200000000000,NDTV,New Delhi Television Limited,51.85,52.4,50.5,51.5,21786,0.0,0.0
1344882600000000000,AMBUJACEM,Ambuja Cements Limited,159.786,160.77,159.09,159.704,1366189,0.0,0.0
1344882600000000000,ADANIENT,Adani Enterprises Limited,24.563,25.871,24.563,25.744,17820688,0.0,0.0
1344882600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,116.768,122.414,116.768,121.608,893033,0.0,0.0
1344882600000000000,NDTV,New Delhi Television Limited,51.25,53.0,51.2,52.05,28859,0.0,0.0
1344882600000000000,ACC,ACC Limited,1136.379,1139.638,1128.441,1131.951,174980,0.0,0.0
1344882600000000000,ADANIPOWER,Adani Power Limited,42.5,43.65,42.15,43.2,1318656,0.0,0.0
1345055400000000000,ACC,ACC Limited,1133.037,1134.75,1115.574,1118.373,124774,0.0,0.0
1345055400000000000,ADANIPOWER,Adani Power Limited,43.4,44.15,42.85,43.5,1284794,0.0,0.0
1345055400000000000,ADANIENT,Adani Enterprises Limited,25.771,26.214,25.462,25.636,19347550,0.0,0.0
1345055400000000000,NDTV,New Delhi Television Limited,51.55,53.0,51.55,51.75,12922,0.0,0.0
1345055400000000000,AMBUJACEM,Ambuja Cements Limited,159.868,160.319,156.795,157.123,1915041,0.0,0.0
1345055400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,121.75,123.743,118.761,120.659,1322874,0.0,0.0
1345141800000000000,AMBUJACEM,Ambuja Cements Limited,156.509,158.516,152.821,154.829,1822679,0.0,0.0
1345141800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,120.991,121.798,115.867,117.195,653977,0.0,0.0
1345141800000000000,ACC,ACC Limited,1115.615,1118.373,1103.082,1108.262,190538,0.0,0.0
1345141800000000000,ADANIPOWER,Adani Power Limited,43.0,43.85,41.9,42.1,1469632,0.0,0.0
1345141800000000000,NDTV,New Delhi Television Limited,51.65,53.3,51.1,51.35,24030,0.0,0.0
1345141800000000000,ADANIENT,Adani Enterprises Limited,25.542,25.952,24.442,24.589,12669145,0.0,0.0
1345487400000000000,ACC,ACC Limited,1111.312,1138.886,1102.957,1134.583,175534,0.0,0.0
1345487400000000000,ADANIPOWER,Adani Power Limited,42.2,42.4,41.8,42.1,1469108,0.0,0.0
1345487400000000000,AMBUJACEM,Ambuja Cements Limited,154.911,160.196,154.911,159.172,2060709,0.0,0.0
1345487400000000000,ADANIENT,Adani Enterprises Limited,24.569,24.959,24.341,24.851,6533952,0.0,0.0
1345487400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,115.819,117.385,112.45,113.731,904738,0.0,0.0
1345487400000000000,NDTV,New Delhi Television Limited,51.8,53.5,50.5,52.45,61544,0.0,0.0
1345573800000000000,ADANIPOWER,Adani Power Limited,42.0,42.3,41.5,41.9,2217142,0.0,0.0
1345573800000000000,ADANIENT,Adani Enterprises Limited,24.898,25.032,24.234,24.408,4595085,0.0,0.0
1345573800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,112.925,113.21,110.078,110.6,1152766,0.0,0.0
1345573800000000000,ACC,ACC Limited,1129.277,1145.404,1124.013,1137.257,180195,0.0,0.0
1345573800000000000,AMBUJACEM,Ambuja Cements Limited,159.213,159.786,157.779,158.229,917105,0.0,0.0
1345573800000000000,NDTV,New Delhi Television Limited,52.5,52.8,51.0,51.2,17567,0.0,0.0
1345660200000000000,ADANIENT,Adani Enterprises Limited,24.301,24.61,23.791,23.959,7544247,0.0,0.0
1345660200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,110.695,110.742,104.384,105.143,4531629,0.0,0.0
1345660200000000000,ACC,ACC Limited,1141.393,1142.98,1119.668,1125.308,139318,0.0,0.0
1345660200000000000,NDTV,New Delhi Television Limited,51.2,51.8,50.1,50.3,27906,0.0,0.0
1345660200000000000,ADANIPOWER,Adani Power Limited,42.0,42.05,40.7,40.85,1108938,0.0,0.0
1345660200000000000,AMBUJACEM,Ambuja Cements Limited,159.172,159.541,155.28,156.386,1448310,0.0,0.0
1345746600000000000,NDTV,New Delhi Television Limited,50.85,50.85,48.0,48.45,48588,0.0,0.0
1345746600000000000,ADANIPOWER,Adani Power Limited,40.85,40.95,39.7,40.4,1524893,0.0,0.0
1345746600000000000,ACC,ACC Limited,1122.843,1123.386,1110.894,1118.289,80693,0.0,0.0
1345746600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,104.906,107.136,100.256,106.282,2507113,0.0,0.0
1345746600000000000,ADANIENT,Adani Enterprises Limited,23.892,23.918,23.173,23.455,7818271,0.0,0.0
1345746600000000000,AMBUJACEM,Ambuja Cements Limited,155.034,157.574,154.542,155.771,1084176,0.0,0.0
1346005800000000000,ACC,ACC Limited,1117.997,1127.857,1112.983,1125.266,130973,0.0,0.0
1346005800000000000,ADANIPOWER,Adani Power Limited,40.5,40.55,38.55,38.9,1645483,0.0,0.0
1346005800000000000,NDTV,New Delhi Television Limited,48.45,48.6,46.0,46.7,37032,0.0,0.0
1346005800000000000,ADANIENT,Adani Enterprises Limited,23.489,23.516,21.22,21.355,24362385,0.0,0.0
1346005800000000000,AMBUJACEM,Ambuja Cements Limited,155.689,157.164,153.764,154.214,1318943,0.0,0.0
1346005800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,104.384,106.33,101.11,102.486,1101295,0.0,0.0
1346092200000000000,ADANIPOWER,Adani Power Limited,39.0,39.0,38.15,38.4,1119381,0.0,0.0
1346092200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,102.486,104.954,100.683,103.293,906607,0.0,0.0
1346092200000000000,NDTV,New Delhi Television Limited,46.2,46.75,43.6,44.8,36487,0.0,0.0
1346092200000000000,ADANIENT,Adani Enterprises Limited,21.341,21.395,20.335,20.925,30074664,0.0,0.0
1346092200000000000,AMBUJACEM,Ambuja Cements Limited,155.239,155.484,151.674,152.862,1692998,0.0,0.0
1346092200000000000,ACC,ACC Limited,1128.776,1128.776,1106.675,1115.866,86913,0.0,0.0
1346178600000000000,NDTV,New Delhi Television Limited,45.2,45.2,43.2,43.9,44276,0.0,0.0
1346178600000000000,ACC,ACC Limited,1122.175,1122.175,1105.463,1117.83,138753,0.0,0.0
1346178600000000000,ADANIPOWER,Adani Power Limited,38.6,38.75,37.65,37.7,1309809,0.0,0.0
1346178600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,102.486,104.811,101.917,103.862,840345,0.0,0.0
1346178600000000000,ADANIENT,Adani Enterprises Limited,20.972,21.194,20.563,20.751,12729174,0.0,0.0
1346178600000000000,AMBUJACEM,Ambuja Cements Limited,153.067,154.788,151.633,153.395,988557,0.0,0.0
1346265000000000000,AMBUJACEM,Ambuja Cements Limited,152.371,158.311,151.551,154.501,3703577,0.0,0.0
1346265000000000000,ADANIPOWER,Adani Power Limited,37.7,38.0,36.8,37.7,2448792,0.0,0.0
1346265000000000000,ACC,ACC Limited,1111.73,1118.206,1097.609,1108.68,494750,0.0,0.0
1346265000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,103.483,109.509,101.917,108.655,2299775,0.0,0.0
1346265000000000000,ADANIENT,Adani Enterprises Limited,20.804,21.14,20.482,20.851,17227062,0.0,0.0
1346265000000000000,NDTV,New Delhi Television Limited,43.9,46.6,43.35,45.45,35917,0.0,0.0
1346351400000000000,ADANIPOWER,Adani Power Limited,37.9,40.2,37.7,39.8,2399695,0.0,0.0
1346351400000000000,ACC,ACC Limited,1100.45,1108.805,1089.713,1093.347,187492,0.0,0.0
1346351400000000000,ADANIENT,Adani Enterprises Limited,20.804,21.18,20.335,20.912,13361573,0.0,0.0
1346351400000000000,AMBUJACEM,Ambuja Cements Limited,154.296,155.689,150.404,151.838,1152471,0.0,0.0
1346351400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,108.275,109.129,105.333,107.943,1709001,0.0,0.0
1346351400000000000,NDTV,New Delhi Television Limited,45.15,48.35,45.15,46.25,95341,0.0,0.0
1346610600000000000,ACC,ACC Limited,1095.478,1098.779,1080.438,1093.431,156395,0.0,0.0
1346610600000000000,ADANIENT,Adani Enterprises Limited,21.073,21.529,20.845,21.086,8627581,0.0,0.0
1346610600000000000,AMBUJACEM,Ambuja Cements Limited,152.575,153.149,147.823,149.216,1621351,0.0,0.0
1346610600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,106.567,111.027,106.567,110.315,622511,0.0,0.0
1346610600000000000,ADANIPOWER,Adani Power Limited,40.05,40.5,39.1,40.25,1785582,0.0,0.0
1346610600000000000,NDTV,New Delhi Television Limited,46.8,48.95,46.3,48.6,33249,0.0,0.0
1346697000000000000,NDTV,New Delhi Television Limited,51.0,51.35,48.55,50.2,63744,0.0,0.0
1346697000000000000,ACC,ACC Limited,1092.679,1092.679,1083.028,1088.626,122845,0.0,0.0
1346697000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,111.501,111.501,108.37,110.647,373291,0.0,0.0
1346697000000000000,ADANIENT,Adani Enterprises Limited,21.046,21.341,20.502,21.227,10095073,0.0,0.0
1346697000000000000,AMBUJACEM,Ambuja Cements Limited,147.782,149.667,146.225,148.56,2021915,0.0,0.0
1346697000000000000,ADANIPOWER,Adani Power Limited,40.3,41.7,39.95,41.45,1307999,0.0,0.0
1346783400000000000,ADANIENT,Adani Enterprises Limited,21.093,21.274,20.482,20.724,12035852,0.0,0.0
1346783400000000000,ACC,ACC Limited,1080.521,1090.966,1073.252,1087.54,161826,0.0,0.0
1346783400000000000,AMBUJACEM,Ambuja Cements Limited,146.88,149.134,146.676,147.864,1889423,0.0,0.0
1346783400000000000,ADANIPOWER,Adani Power Limited,41.15,41.9,40.7,41.55,1186972,0.0,0.0
1346783400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,109.793,110.932,109.129,109.698,1031669,0.0,0.0
1346783400000000000,NDTV,New Delhi Television Limited,50.7,52.8,49.2,51.0,79701,0.0,0.0
1346869800000000000,NDTV,New Delhi Television Limited,51.0,53.3,49.9,52.65,43189,0.0,0.0
1346869800000000000,ACC,ACC Limited,1080.605,1121.381,1073.837,1116.075,258662,0.0,0.0
1346869800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,108.228,109.461,105.191,108.322,1049284,0.0,0.0
1346869800000000000,ADANIENT,Adani Enterprises Limited,20.851,21.019,20.361,20.61,11909680,0.0,0.0
1346869800000000000,ADANIPOWER,Adani Power Limited,41.8,42.35,41.5,42.05,938247,0.0,0.0
1346869800000000000,AMBUJACEM,Ambuja Cements Limited,146.881,156.017,146.881,155.075,4198661,0.0,0.0
1346956200000000000,ADANIPOWER,Adani Power Limited,42.1,42.95,41.5,42.05,1486216,0.0,0.0
1346956200000000000,AMBUJACEM,Ambuja Cements Limited,157.041,157.984,153.559,155.239,2181384,0.0,0.0
1346956200000000000,NDTV,New Delhi Television Limited,53.1,54.0,50.5,53.45,41571,0.0,0.0
1346956200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,109.224,110.932,106.425,107.184,1312589,0.0,0.0
1346956200000000000,ACC,ACC Limited,1129.82,1129.862,1115.991,1120.629,149908,0.0,0.0
1346956200000000000,ADANIENT,Adani Enterprises Limited,20.67,21.153,20.536,20.825,14227611,0.0,0.0
1347215400000000000,ADANIPOWER,Adani Power Limited,40.4,42.65,39.6,42.4,3909813,0.0,0.0
1347215400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,106.567,109.082,105.95,106.946,1544686,0.0,0.0
1347215400000000000,NDTV,New Delhi Television Limited,53.05,54.2,52.3,52.55,22811,0.0,0.0
1347215400000000000,ACC,ACC Limited,1114.78,1128.024,1111.187,1116.827,168748,0.0,0.0
1347215400000000000,ADANIENT,Adani Enterprises Limited,20.804,23.012,20.549,22.831,39069180,0.0,0.0
1347215400000000000,AMBUJACEM,Ambuja Cements Limited,155.894,157.287,154.132,155.443,1348300,0.0,0.0
1347301800000000000,ADANIPOWER,Adani Power Limited,42.1,42.95,41.85,42.7,1522989,0.0,0.0
1347301800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,106.946,107.706,105.713,106.709,1285716,0.0,0.0
1347301800000000000,ADANIENT,Adani Enterprises Limited,22.818,24.267,22.361,24.093,45562272,0.0,0.0
1347301800000000000,AMBUJACEM,Ambuja Cements Limited,154.87,157.533,153.313,156.304,1570164,0.0,0.0
1347301800000000000,ACC,ACC Limited,1118.832,1139.513,1111.563,1128.943,263966,0.0,0.0
1347301800000000000,NDTV,New Delhi Television Limited,53.0,53.9,52.0,53.0,19403,0.0,0.0
1347388200000000000,AMBUJACEM,Ambuja Cements Limited,157.082,159.172,155.976,157.082,1985099,0.0,0.0
1347388200000000000,ADANIPOWER,Adani Power Limited,42.7,43.5,42.0,42.2,1066563,0.0,0.0
1347388200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,105.855,107.184,104.527,105.238,1198143,0.0,0.0
1347388200000000000,ACC,ACC Limited,1132.202,1144.485,1128.86,1133.664,139043,0.0,0.0
1347388200000000000,ADANIENT,Adani Enterprises Limited,24.16,24.187,23.355,23.596,18365708,0.0,0.0
1347388200000000000,NDTV,New Delhi Television Limited,53.85,55.2,53.35,53.9,98902,0.0,0.0
1347474600000000000,ADANIENT,Adani Enterprises Limited,23.569,24.657,23.449,23.858,20324467,0.0,0.0
1347474600000000000,NDTV,New Delhi Television Limited,55.5,61.6,53.7,59.1,884239,0.0,0.0
1347474600000000000,ADANIPOWER,Adani Power Limited,42.5,42.75,40.9,41.1,1379972,0.0,0.0
1347474600000000000,ACC,ACC Limited,1139.304,1139.304,1115.574,1122.593,159365,0.0,0.0
1347474600000000000,AMBUJACEM,Ambuja Cements Limited,158.147,158.147,155.075,156.795,1420182,0.0,0.0
1347474600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,104.859,106.614,104.195,104.954,984996,0.0,0.0
1347561000000000000,AMBUJACEM,Ambuja Cements Limited,158.967,162.204,157.328,161.712,2382224,0.0,0.0
1347561000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,107.136,107.326,104.479,105.903,1853351,0.0,0.0
1347561000000000000,ADANIPOWER,Adani Power Limited,41.7,43.5,41.15,43.15,2930632,0.0,0.0
1347561000000000000,ACC,ACC Limited,1136.129,1161.28,1128.275,1157.896,356506,0.0,0.0
1347561000000000000,NDTV,New Delhi Television Limited,59.1,60.55,57.1,57.75,128513,0.0,0.0
1347561000000000000,ADANIENT,Adani Enterprises Limited,24.16,25.589,23.992,25.361,25826798,0.0,0.0
1347820200000000000,NDTV,New Delhi Television Limited,59.8,60.85,58.0,59.0,204855,0.0,0.0
1347820200000000000,ADANIENT,Adani Enterprises Limited,25.516,26.106,24.992,25.838,16647255,0.0,0.0
1347820200000000000,ACC,ACC Limited,1165.624,1168.8,1139.137,1145.738,202524,0.0,0.0
1347820200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,106.425,108.228,105.238,105.95,1522753,0.0,0.0
1347820200000000000,ADANIPOWER,Adani Power Limited,43.7,45.8,43.7,45.45,3415586,0.0,0.0
1347820200000000000,AMBUJACEM,Ambuja Cements Limited,162.245,163.064,156.836,158.107,1917310,0.0,0.0
1347906600000000000,NDTV,New Delhi Television Limited,59.0,61.0,58.35,58.85,177511,0.0,0.0
1347906600000000000,ADANIPOWER,Adani Power Limited,45.6,47.3,45.5,46.1,3339479,0.0,0.0
1347906600000000000,ADANIENT,Adani Enterprises Limited,25.838,27.019,25.556,26.348,16462162,0.0,0.0
1347906600000000000,ACC,ACC Limited,1144.568,1154.553,1137.173,1143.691,183006,0.0,0.0
1347906600000000000,AMBUJACEM,Ambuja Cements Limited,158.967,158.967,155.771,157.533,1912660,0.0,0.0
1347906600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,106.425,111.881,106.092,111.074,2158032,0.0,0.0
1348079400000000000,ADANIPOWER,Adani Power Limited,46.0,46.1,44.35,44.65,1623183,0.0,0.0
1348079400000000000,NDTV,New Delhi Television Limited,58.5,58.6,55.75,56.85,43523,0.0,0.0
1348079400000000000,ADANIENT,Adani Enterprises Limited,26.308,27.207,25.663,26.804,30219123,0.0,0.0
1348079400000000000,ACC,ACC Limited,1123.846,1141.81,1123.846,1135.0,210463,0.0,0.0
1348079400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,110.458,110.79,108.228,109.604,2705275,0.0,0.0
1348079400000000000,AMBUJACEM,Ambuja Cements Limited,155.689,159.336,154.952,156.713,2630383,0.0,0.0
1348165800000000000,ACC,ACC Limited,1135.377,1161.112,1131.199,1152.673,341204,0.0,0.0
1348165800000000000,NDTV,New Delhi Television Limited,58.0,59.5,57.25,58.45,54149,0.0,0.0
1348165800000000000,ADANIPOWER,Adani Power Limited,45.15,47.4,44.75,46.85,5785966,0.0,0.0
1348165800000000000,AMBUJACEM,Ambuja Cements Limited,155.689,160.401,155.198,159.704,2582182,0.0,0.0
1348165800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,111.027,113.304,107.468,109.793,3156075,0.0,0.0
1348165800000000000,ADANIENT,Adani Enterprises Limited,26.844,27.448,26.643,27.254,23597466,0.0,0.0
1348425000000000000,NDTV,New Delhi Television Limited,58.3,69.25,58.0,67.7,1038929,0.0,0.0
1348425000000000000,ADANIPOWER,Adani Power Limited,47.5,51.7,47.0,50.75,5803511,0.0,0.0
1348425000000000000,AMBUJACEM,Ambuja Cements Limited,159.786,160.114,157.328,158.967,2199174,0.0,0.0
1348425000000000000,ACC,ACC Limited,1149.122,1153.634,1138.719,1142.939,379089,0.0,0.0
1348425000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,110.078,117.148,108.465,113.447,4222804,0.0,0.0
1348425000000000000,ADANIENT,Adani Enterprises Limited,27.341,28.039,26.529,26.71,20823153,0.0,0.0
1348511400000000000,NDTV,New Delhi Television Limited,69.0,69.0,64.65,66.5,193267,0.0,0.0
1348511400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,114.775,115.582,111.122,113.874,3807912,0.0,0.0
1348511400000000000,ADANIENT,Adani Enterprises Limited,26.777,27.502,25.797,26.885,20275112,0.0,0.0
1348511400000000000,AMBUJACEM,Ambuja Cements Limited,158.229,161.425,157.82,159.704,2095335,0.0,0.0
1348511400000000000,ADANIPOWER,Adani Power Limited,51.9,54.05,50.15,51.15,7049313,0.0,0.0
1348511400000000000,ACC,ACC Limited,1141.017,1153.926,1141.017,1150.25,225100,0.0,0.0
1348597800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,113.779,117.622,113.779,116.341,2423037,0.0,0.0
1348597800000000000,NDTV,New Delhi Television Limited,66.2,67.0,64.1,65.85,78322,0.0,0.0
1348597800000000000,ADANIENT,Adani Enterprises Limited,26.891,27.16,26.381,26.61,16446544,0.0,0.0
1348597800000000000,ADANIPOWER,Adani Power Limited,51.0,52.5,50.05,50.95,2582082,0.0,0.0
1348597800000000000,AMBUJACEM,Ambuja Cements Limited,158.352,166.424,158.311,165.932,4002657,0.0,0.0
1348597800000000000,ACC,ACC Limited,1150.584,1200.928,1147.576,1193.449,571975,0.0,0.0
1348684200000000000,ADANIPOWER,Adani Power Limited,50.95,53.4,50.45,52.8,4338577,0.0,0.0
1348684200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,115.772,118.049,113.447,115.819,3694614,0.0,0.0
1348684200000000000,ADANIENT,Adani Enterprises Limited,26.703,26.979,26.254,26.348,8628103,0.0,0.0
1348684200000000000,ACC,ACC Limited,1195.287,1216.594,1195.287,1209.701,566330,0.0,0.0
1348684200000000000,NDTV,New Delhi Television Limited,65.8,74.0,65.8,68.6,883094,0.0,0.0
1348684200000000000,AMBUJACEM,Ambuja Cements Limited,167.161,168.636,163.76,165.686,4590699,0.0,0.0
1348770600000000000,AMBUJACEM,Ambuja Cements Limited,166.178,167.571,164.58,165.522,4442361,0.0,0.0
1348770600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,116.721,121.94,116.721,120.991,2455631,0.0,0.0
1348770600000000000,ADANIPOWER,Adani Power Limited,53.1,54.0,52.8,52.95,2328818,0.0,0.0
1348770600000000000,ACC,ACC Limited,1213.252,1234.559,1203.643,1228.334,416847,0.0,0.0
1348770600000000000,NDTV,New Delhi Television Limited,69.75,74.0,69.45,71.0,587375,0.0,0.0
1348770600000000000,ADANIENT,Adani Enterprises Limited,26.556,27.348,26.556,26.999,14054230,0.0,0.0
1349029800000000000,ADANIENT,Adani Enterprises Limited,26.979,27.16,26.173,26.589,7992180,0.0,0.0
1349029800000000000,AMBUJACEM,Ambuja Cements Limited,165.522,172.897,165.522,171.668,5410052,0.0,0.0
1349029800000000000,ADANIPOWER,Adani Power Limited,53.0,53.45,51.15,51.85,1549085,0.0,0.0
1349029800000000000,ACC,ACC Limited,1224.115,1240.784,1209.91,1218.266,389576,0.0,0.0
1349029800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,121.56,121.94,118.191,119.093,470394,0.0,0.0
1349029800000000000,NDTV,New Delhi Television Limited,71.5,76.0,71.0,74.7,494942,0.0,0.0
1349202600000000000,ADANIPOWER,Adani Power Limited,51.65,53.3,51.5,52.7,2750533,0.0,0.0
1349202600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,119.093,123.363,117.67,122.889,1268946,0.0,0.0
1349202600000000000,ACC,ACC Limited,1225.786,1232.846,1215.968,1223.154,335555,0.0,0.0
1349202600000000000,ADANIENT,Adani Enterprises Limited,26.737,28.515,26.596,27.999,42851609,0.0,0.0
1349202600000000000,AMBUJACEM,Ambuja Cements Limited,174.864,177.24,173.757,176.093,5340837,0.0,0.0
1349202600000000000,NDTV,New Delhi Television Limited,75.3,79.0,75.15,76.75,463769,0.0,0.0
1349289000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,123.458,125.546,122.035,122.984,1423093,0.0,0.0
1349289000000000000,AMBUJACEM,Ambuja Cements Limited,177.24,182.73,176.175,178.715,5800106,0.0,0.0
1349289000000000000,ADANIPOWER,Adani Power Limited,52.85,55.5,52.85,55.2,4472077,0.0,0.0
1349289000000000000,NDTV,New Delhi Television Limited,77.05,77.6,71.5,72.2,162774,0.0,0.0
1349289000000000000,ACC,ACC Limited,1229.964,1291.253,1227.499,1237.233,460062,0.0,0.0
1349289000000000000,ADANIENT,Adani Enterprises Limited,28.066,30.576,28.066,30.22,38191784,0.0,0.0
1349375400000000000,ADANIPOWER,Adani Power Limited,55.5,55.8,52.65,53.45,3296849,0.0,0.0
1349375400000000000,ADANIENT,Adani Enterprises Limited,30.683,31.871,29.529,31.616,55367572,0.0,0.0
1349375400000000000,AMBUJACEM,Ambuja Cements Limited,180.436,181.009,177.24,177.24,4498060,0.0,0.0
1349375400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,123.031,124.455,117.29,121.608,1210168,0.0,0.0
1349375400000000000,NDTV,New Delhi Television Limited,72.35,73.5,70.2,71.45,135429,0.0,0.0
1349375400000000000,ACC,ACC Limited,1240.826,1244.126,1160.318,1217.973,355677,0.0,0.0
1349634600000000000,ACC,ACC Limited,1217.43,1217.43,1186.723,1196.373,258514,0.0,0.0
1349634600000000000,ADANIENT,Adani Enterprises Limited,31.515,32.019,30.294,30.515,22012805,0.0,0.0
1349634600000000000,AMBUJACEM,Ambuja Cements Limited,177.24,177.24,171.012,171.709,1784629,0.0,0.0
1349634600000000000,ADANIPOWER,Adani Power Limited,53.9,54.5,51.9,52.3,2394515,0.0,0.0
1349634600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,120.564,121.418,115.155,117.48,533122,0.0,0.0
1349634600000000000,NDTV,New Delhi Television Limited,70.0,72.45,70.0,71.65,71749,0.0,0.0
1349721000000000000,NDTV,New Delhi Television Limited,62.9,75.0,62.9,70.15,153870,0.0,0.0
1349721000000000000,ADANIPOWER,Adani Power Limited,53.0,53.5,51.3,51.6,2075487,0.0,0.0
1349721000000000000,AMBUJACEM,Ambuja Cements Limited,172.446,175.068,170.439,172.733,1407387,0.0,0.0
1349721000000000000,ACC,ACC Limited,1202.39,1210.913,1185.01,1194.661,255550,0.0,0.0
1349721000000000000,ADANIENT,Adani Enterprises Limited,30.596,31.186,29.368,29.569,19175115,0.0,0.0
1349721000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,119.52,119.9,115.582,116.388,410937,0.0,0.0
1349807400000000000,AMBUJACEM,Ambuja Cements Limited,172.487,175.929,171.504,171.873,2000039,0.0,0.0
1349807400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,115.819,116.531,113.494,114.348,276010,0.0,0.0
1349807400000000000,ADANIENT,Adani Enterprises Limited,29.381,29.401,28.207,28.341,21613575,0.0,0.0
1349807400000000000,ADANIPOWER,Adani Power Limited,51.6,51.7,49.2,49.45,2354994,0.0,0.0
1349807400000000000,NDTV,New Delhi Television Limited,69.0,70.45,65.95,66.6,69493,0.0,0.0
1349807400000000000,ACC,ACC Limited,1192.196,1209.575,1186.179,1190.775,276622,0.0,0.0
1349893800000000000,NDTV,New Delhi Television Limited,66.15,68.75,65.55,67.75,72102,0.0,0.0
1349893800000000000,ACC,ACC Limited,1191.778,1211.581,1189.397,1205.356,495035,0.0,0.0
1349893800000000000,AMBUJACEM,Ambuja Cements Limited,172.487,173.921,170.152,171.381,2512553,0.0,0.0
1349893800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,113.826,118.524,112.64,117.954,604810,0.0,0.0
1349893800000000000,ADANIPOWER,Adani Power Limited,48.95,50.8,48.0,50.45,3513443,0.0,0.0
1349893800000000000,ADANIENT,Adani Enterprises Limited,28.455,30.562,27.972,30.247,32681266,0.0,0.0
1349980200000000000,ACC,ACC Limited,1209.91,1261.632,1186.514,1251.73,540585,0.0,0.0
1349980200000000000,ADANIENT,Adani Enterprises Limited,30.2,31.046,29.703,29.885,20839339,0.0,0.0
1349980200000000000,NDTV,New Delhi Television Limited,68.4,71.1,65.1,69.1,49068,0.0,0.0
1349980200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,117.527,120.516,117.148,118.998,735106,0.0,0.0
1349980200000000000,AMBUJACEM,Ambuja Cements Limited,171.258,178.141,171.258,176.052,2976965,0.0,0.0
1349980200000000000,ADANIPOWER,Adani Power Limited,50.0,51.3,49.75,50.45,1520078,0.0,0.0
1350239400000000000,ACC,ACC Limited,1249.265,1265.392,1240.909,1244.335,270212,0.0,0.0
1350239400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,118.998,119.093,116.199,117.148,304000,0.0,0.0
1350239400000000000,AMBUJACEM,Ambuja Cements Limited,175.519,178.961,174.618,175.847,1780788,0.0,0.0
1350239400000000000,ADANIENT,Adani Enterprises Limited,29.911,30.173,29.213,29.663,11003323,0.0,0.0
1350239400000000000,NDTV,New Delhi Television Limited,68.0,72.55,68.0,70.0,38152,0.0,0.0
1350239400000000000,ADANIPOWER,Adani Power Limited,50.45,52.1,49.9,51.55,1931510,0.0,0.0
1350325800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,115.772,115.772,112.071,113.921,1903838,0.0,0.0
1350325800000000000,ACC,ACC Limited,1246.257,1251.688,1204.646,1207.988,244719,0.0,0.0
1350325800000000000,AMBUJACEM,Ambuja Cements Limited,176.175,177.527,171.135,171.627,1287936,0.0,0.0
1350325800000000000,NDTV,New Delhi Television Limited,69.1,70.5,66.6,67.6,24725,0.0,0.0
1350325800000000000,ADANIENT,Adani Enterprises Limited,29.26,30.428,28.616,28.77,17464687,0.0,0.0
1350325800000000000,ADANIPOWER,Adani Power Limited,51.0,52.35,48.9,49.55,1712667,0.0,0.0
1350412200000000000,ADANIPOWER,Adani Power Limited,49.95,50.4,48.5,49.2,1449357,0.0,0.0
1350412200000000000,NDTV,New Delhi Television Limited,69.65,70.95,67.15,70.95,30186,0.0,0.0
1350412200000000000,AMBUJACEM,Ambuja Cements Limited,173.266,173.266,166.014,166.506,4916481,0.0,0.0
1350412200000000000,ADANIENT,Adani Enterprises Limited,28.992,29.294,28.187,28.703,12058745,0.0,0.0
1350412200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,113.067,114.728,111.976,113.874,389450,0.0,0.0
1350412200000000000,ACC,ACC Limited,1212.416,1218.391,1184.926,1192.906,384513,0.0,0.0
1350498600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,113.874,118.998,113.21,118.334,1293131,0.0,0.0
1350498600000000000,ADANIPOWER,Adani Power Limited,49.45,50.6,49.25,50.15,1589402,0.0,0.0
1350498600000000000,NDTV,New Delhi Television Limited,71.0,72.4,68.5,70.75,16757,0.0,0.0
1350498600000000000,AMBUJACEM,Ambuja Cements Limited,168.554,170.398,165.235,166.546,6723594,0.0,0.0
1350498600000000000,ADANIENT,Adani Enterprises Limited,28.858,29.777,28.522,29.63,12003420,0.0,0.0
1350498600000000000,ACC,ACC Limited,1199.047,1213.21,1174.899,1183.297,1007249,0.0,0.0
1350585000000000000,ADANIENT,Adani Enterprises Limited,29.462,29.65,28.697,29.012,9057748,0.0,0.0
1350585000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,118.619,120.943,116.388,118.002,1344070,0.0,0.0
1350585000000000000,ACC,ACC Limited,1185.678,1199.047,1167.505,1176.362,1161090,0.0,0.0
1350585000000000000,ADANIPOWER,Adani Power Limited,51.1,51.1,48.5,48.95,3290836,0.0,0.0
1350585000000000000,AMBUJACEM,Ambuja Cements Limited,167.735,170.767,166.587,169.374,7395976,0.0,0.0
1350585000000000000,NDTV,New Delhi Television Limited,71.0,71.9,68.5,69.2,12167,0.0,0.0
1350844200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,117.717,123.933,116.768,123.126,2914830,0.0,0.0
1350844200000000000,ADANIENT,Adani Enterprises Limited,28.858,30.093,28.468,29.978,14009643,0.0,0.0
1350844200000000000,NDTV,New Delhi Television Limited,69.3,70.7,66.65,67.5,13886,0.0,0.0
1350844200000000000,ADANIPOWER,Adani Power Limited,47.55,48.6,47.0,48.2,1587474,0.0,0.0
1350844200000000000,ACC,ACC Limited,1176.362,1189.856,1168.173,1185.386,206594,0.0,0.0
1350844200000000000,AMBUJACEM,Ambuja Cements Limited,168.8,169.251,165.358,166.506,2641350,0.0,0.0
1350930600000000000,NDTV,New Delhi Television Limited,67.5,69.45,67.05,68.25,25567,0.0,0.0
1350930600000000000,AMBUJACEM,Ambuja Cements Limited,167.817,169.21,165.522,166.424,2174422,0.0,0.0
1350930600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,124.028,124.312,121.181,121.987,1724049,0.0,0.0
1350930600000000000,ADANIENT,Adani Enterprises Limited,30.166,30.455,29.797,30.052,27837183,0.0,0.0
1350930600000000000,ADANIPOWER,Adani Power Limited,48.3,49.2,47.55,47.9,5912376,0.0,0.0
1350930600000000000,ACC,ACC Limited,1183.882,1189.647,1168.34,1173.395,162542,0.0,0.0
1351103400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,121.465,126.115,121.465,124.028,1479503,0.0,0.0
1351103400000000000,ADANIENT,Adani Enterprises Limited,30.119,30.267,29.328,29.77,21567494,0.0,0.0
1351103400000000000,ACC,ACC Limited,1175.484,1181.083,1161.238,1170.889,472667,0.0,0.0
1351103400000000000,ADANIPOWER,Adani Power Limited,48.15,48.85,47.3,47.75,3454956,0.0,0.0
1351103400000000000,AMBUJACEM,Ambuja Cements Limited,164.908,169.783,164.703,168.882,4318344,0.0,0.0
1351103400000000000,NDTV,New Delhi Television Limited,68.0,68.75,65.4,67.2,25018,0.0,0.0
1351449000000000000,ACC,ACC Limited,1173.145,1186.514,1173.145,1182.127,203521,0.0,0.0
1351449000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,119.615,120.896,117.243,118.144,1584245,0.0,0.0
1351449000000000000,ADANIPOWER,Adani Power Limited,47.75,48.5,47.0,47.85,1189608,0.0,0.0
1351449000000000000,AMBUJACEM,Ambuja Cements Limited,172.037,173.184,170.439,171.791,1151644,0.0,0.0
1351449000000000000,NDTV,New Delhi Television Limited,67.5,68.0,66.0,67.0,5455,0.0,0.0
1351449000000000000,ADANIENT,Adani Enterprises Limited,29.193,29.515,28.724,28.958,5454051,0.0,0.0
1351535400000000000,ADANIENT,Adani Enterprises Limited,28.938,29.502,28.489,28.831,8075991,0.0,0.0
1351535400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,117.717,121.276,116.721,118.619,678844,0.0,0.0
1351535400000000000,NDTV,New Delhi Television Limited,65.15,67.0,63.65,63.7,41704,0.0,0.0
1351535400000000000,ACC,ACC Limited,1182.294,1187.015,1149.247,1151.754,240462,0.0,0.0
1351535400000000000,ADANIPOWER,Adani Power Limited,47.95,48.3,46.3,48.0,1831036,0.0,0.0
1351535400000000000,AMBUJACEM,Ambuja Cements Limited,170.439,172.487,166.096,166.587,970695,0.0,0.0
1351621800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,119.14,122.082,118.524,120.754,1690316,0.0,0.0
1351621800000000000,NDTV,New Delhi Television Limited,63.7,66.85,63.15,66.85,13603,0.0,0.0
1351621800000000000,ACC,ACC Limited,1149.874,1162.115,1140.641,1152.297,222922,0.0,0.0
1351621800000000000,ADANIPOWER,Adani Power Limited,48.15,48.65,47.55,48.2,842880,0.0,0.0
1351621800000000000,AMBUJACEM,Ambuja Cements Limited,166.792,167.98,165.563,166.096,1324236,0.0,0.0
1351621800000000000,ADANIENT,Adani Enterprises Limited,28.858,29.287,28.791,28.905,5542317,0.0,0.0
1351708200000000000,AMBUJACEM,Ambuja Cements Limited,165.153,167.899,164.006,167.407,2083150,0.0,0.0
1351708200000000000,NDTV,New Delhi Television Limited,68.0,70.0,66.0,68.5,32912,0.0,0.0
1351708200000000000,ACC,ACC Limited,1157.227,1169.677,1145.738,1165.708,206184,0.0,0.0
1351708200000000000,ADANIENT,Adani Enterprises Limited,28.979,30.388,28.918,30.28,14975985,0.0,0.0
1351708200000000000,ADANIPOWER,Adani Power Limited,48.05,49.8,47.9,49.4,1465949,0.0,0.0
1351708200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,119.093,119.994,117.67,118.619,754150,0.0,0.0
1351794600000000000,AMBUJACEM,Ambuja Cements Limited,168.882,171.094,168.8,169.947,1621479,0.0,0.0
1351794600000000000,ADANIPOWER,Adani Power Limited,50.0,50.45,49.05,49.45,1042141,0.0,0.0
1351794600000000000,ADANIENT,Adani Enterprises Limited,30.482,31.039,30.066,30.213,11834606,0.0,0.0
1351794600000000000,ACC,ACC Limited,1174.941,1184.258,1168.925,1176.821,128716,0.0,0.0
1351794600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,119.188,122.082,119.188,121.418,1501687,0.0,0.0
1351794600000000000,NDTV,New Delhi Television Limited,66.0,70.25,66.0,69.0,30666,0.0,0.0
1352053800000000000,AMBUJACEM,Ambuja Cements Limited,169.373,172.774,168.472,172.119,1253917,0.0,0.0
1352053800000000000,ADANIENT,Adani Enterprises Limited,30.227,30.643,29.703,30.106,8429133,0.0,0.0
1352053800000000000,ACC,ACC Limited,1177.322,1203.225,1171.891,1200.342,287398,0.0,0.0
1352053800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,120.516,123.933,120.516,120.943,1196272,0.0,0.0
1352053800000000000,NDTV,New Delhi Television Limited,69.05,69.9,65.65,66.0,38787,0.0,0.0
1352053800000000000,ADANIPOWER,Adani Power Limited,49.25,49.85,48.55,48.75,722421,0.0,0.0
1352140200000000000,ADANIPOWER,Adani Power Limited,48.5,49.9,48.5,49.65,1257866,0.0,0.0
1352140200000000000,ACC,ACC Limited,1198.964,1236.565,1197.46,1231.133,460872,0.0,0.0
1352140200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,120.896,129.721,119.71,127.966,3019713,0.0,0.0
1352140200000000000,ADANIENT,Adani Enterprises Limited,30.193,30.864,30.113,30.589,6644897,0.0,0.0
1352140200000000000,NDTV,New Delhi Television Limited,65.05,68.5,65.05,67.1,29105,0.0,0.0
1352140200000000000,AMBUJACEM,Ambuja Cements Limited,172.119,176.912,171.791,176.543,2150595,0.0,0.0
1352226600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,128.108,129.057,122.462,124.17,1782253,0.0,0.0
1352226600000000000,ADANIENT,Adani Enterprises Limited,30.67,31.341,30.502,30.723,10449547,0.0,0.0
1352226600000000000,ADANIPOWER,Adani Power Limited,50.0,50.4,49.2,50.0,1072768,0.0,0.0
1352226600000000000,NDTV,New Delhi Television Limited,67.0,68.0,66.05,67.0,10497,0.0,0.0
1352226600000000000,ACC,ACC Limited,1230.799,1236.565,1219.226,1230.548,163447,0.0,0.0
1352226600000000000,AMBUJACEM,Ambuja Cements Limited,176.543,179.247,176.461,178.715,2095346,0.0,0.0
1352313000000000000,NDTV,New Delhi Television Limited,65.0,67.8,65.0,67.0,14055,0.0,0.0
1352313000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,124.122,124.787,121.655,123.933,754715,0.0,0.0
1352313000000000000,ACC,ACC Limited,1220.772,1243.291,1215.926,1231.133,255270,0.0,0.0
1352313000000000000,ADANIPOWER,Adani Power Limited,49.4,49.7,48.9,49.3,592007,0.0,0.0
1352313000000000000,AMBUJACEM,Ambuja Cements Limited,177.322,179.985,176.625,178.674,1100701,0.0,0.0
1352313000000000000,ADANIENT,Adani Enterprises Limited,30.603,30.797,29.851,30.462,7077224,0.0,0.0
1352399400000000000,AMBUJACEM,Ambuja Cements Limited,178.633,179.002,174.659,175.273,680822,0.0,0.0
1352399400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,123.363,125.688,120.706,121.37,355941,0.0,0.0
1352399400000000000,NDTV,New Delhi Television Limited,67.0,69.0,64.0,68.25,49752,0.0,0.0
1352399400000000000,ACC,ACC Limited,1235.687,1239.991,1206.15,1214.297,100549,0.0,0.0
1352399400000000000,ADANIPOWER,Adani Power Limited,49.55,49.85,48.5,48.7,774451,0.0,0.0
1352399400000000000,ADANIENT,Adani Enterprises Limited,30.462,30.838,30.093,30.227,4587243,0.0,0.0
1352658600000000000,ADANIENT,Adani Enterprises Limited,30.321,30.67,30.16,30.334,3431347,0.0,0.0
1352658600000000000,ADANIPOWER,Adani Power Limited,49.15,49.15,47.5,47.95,752319,0.0,0.0
1352658600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,120.564,123.933,120.184,122.604,692315,0.0,0.0
1352658600000000000,AMBUJACEM,Ambuja Cements Limited,176.994,177.24,172.528,173.102,931513,0.0,0.0
1352658600000000000,ACC,ACC Limited,1223.78,1223.78,1194.034,1198.588,132813,0.0,0.0
1352658600000000000,NDTV,New Delhi Television Limited,66.4,70.0,66.0,68.85,15401,0.0,0.0
1352917800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,122.319,125.736,121.513,124.692,453557,0.0,0.0
1352917800000000000,ADANIPOWER,Adani Power Limited,48.1,48.85,47.4,48.4,580249,0.0,0.0
1352917800000000000,AMBUJACEM,Ambuja Cements Limited,172.897,175.765,169.046,169.865,2342086,0.0,0.0
1352917800000000000,ADANIENT,Adani Enterprises Limited,30.119,31.878,29.683,31.656,11373918,0.0,0.0
1352917800000000000,NDTV,New Delhi Television Limited,69.0,72.7,68.0,72.7,36749,0.0,0.0
1352917800000000000,ACC,ACC Limited,1186.556,1189.229,1160.653,1173.479,154561,0.0,0.0
1353004200000000000,ADANIENT,Adani Enterprises Limited,31.831,32.441,30.025,30.24,12948277,0.0,0.0
1353004200000000000,ADANIPOWER,Adani Power Limited,48.5,49.4,46.6,47.5,1139782,0.0,0.0
1353004200000000000,AMBUJACEM,Ambuja Cements Limited,171.012,171.217,164.129,166.178,1115142,0.0,0.0
1353004200000000000,NDTV,New Delhi Television Limited,76.3,76.3,73.5,73.5,102067,0.0,0.0
1353004200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,124.692,126.447,119.567,120.849,671193,0.0,0.0
1353004200000000000,ACC,ACC Limited,1178.952,1178.952,1144.276,1151.503,132921,0.0,0.0
1353263400000000000,ADANIPOWER,Adani Power Limited,47.7,47.95,46.9,47.5,639239,0.0,0.0
1353263400000000000,AMBUJACEM,Ambuja Cements Limited,165.276,166.178,161.507,163.392,1511628,0.0,0.0
1353263400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,118.808,123.363,118.808,121.418,642800,0.0,0.0
1353263400000000000,ACC,ACC Limited,1153.091,1167.087,1143.064,1155.305,232264,0.0,0.0
1353263400000000000,NDTV,New Delhi Television Limited,70.55,73.0,70.35,71.1,26010,0.0,0.0
1353263400000000000,ADANIENT,Adani Enterprises Limited,30.334,30.69,29.797,30.267,6128779,0.0,0.0
1353349800000000000,ACC,ACC Limited,1157.269,1163.953,1129.235,1152.172,295540,0.0,0.0
1353349800000000000,ADANIENT,Adani Enterprises Limited,30.334,30.556,29.26,29.824,8437993,0.0,0.0
1353349800000000000,ADANIPOWER,Adani Power Limited,47.6,48.0,46.45,46.8,570430,0.0,0.0
1353349800000000000,NDTV,New Delhi Television Limited,71.45,71.45,67.55,67.85,17378,0.0,0.0
1353349800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,123.363,124.028,115.392,116.91,787747,0.0,0.0
1353349800000000000,AMBUJACEM,Ambuja Cements Limited,165.399,167.161,159.131,160.401,1662164,0.0,0.0
1353436200000000000,ADANIPOWER,Adani Power Limited,46.95,47.4,46.5,46.9,495051,0.0,0.0
1353436200000000000,NDTV,New Delhi Television Limited,69.45,69.7,66.3,67.4,10319,0.0,0.0
1353436200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,117.67,118.998,115.914,116.768,360974,0.0,0.0
1353436200000000000,AMBUJACEM,Ambuja Cements Limited,162.081,164.293,159.377,163.433,1053381,0.0,0.0
1353436200000000000,ACC,ACC Limited,1157.561,1164.789,1141.894,1156.684,128288,0.0,0.0
1353436200000000000,ADANIENT,Adani Enterprises Limited,29.797,30.415,29.435,30.213,5173816,0.0,0.0
1353522600000000000,AMBUJACEM,Ambuja Cements Limited,164.949,167.366,163.228,165.604,2197257,0.0,0.0
1353522600000000000,NDTV,New Delhi Television Limited,69.75,70.0,66.3,68.5,7182,0.0,0.0
1353522600000000000,ACC,ACC Limited,1154.01,1173.897,1154.01,1162.825,151796,0.0,0.0
1353522600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,117.622,118.429,115.345,116.531,251196,0.0,0.0
1353522600000000000,ADANIPOWER,Adani Power Limited,47.1,47.5,46.6,46.9,432234,0.0,0.0
1353522600000000000,ADANIENT,Adani Enterprises Limited,30.227,30.462,29.556,30.046,4500053,0.0,0.0
1353609000000000000,ADANIENT,Adani Enterprises Limited,30.066,30.73,29.885,30.348,5334971,0.0,0.0
1353609000000000000,AMBUJACEM,Ambuja Cements Limited,166.342,167.284,164.785,166.546,1366359,0.0,0.0
1353609000000000000,NDTV,New Delhi Television Limited,68.5,71.9,67.35,70.9,27171,0.0,0.0
1353609000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,117.148,118.144,115.819,117.053,182011,0.0,0.0
1353609000000000000,ADANIPOWER,Adani Power Limited,47.35,47.5,46.4,46.75,743233,0.0,0.0
1353609000000000000,ACC,ACC Limited,1163.953,1168.549,1146.448,1154.177,93370,0.0,0.0
1353868200000000000,NDTV,New Delhi Television Limited,71.0,74.4,71.0,74.4,39096,0.0,0.0
1353868200000000000,AMBUJACEM,Ambuja Cements Limited,165.932,166.751,163.883,164.785,521617,0.0,0.0
1353868200000000000,ADANIPOWER,Adani Power Limited,47.1,47.25,46.75,47.0,452882,0.0,0.0
1353868200000000000,ADANIENT,Adani Enterprises Limited,30.468,31.005,30.234,30.683,4722581,0.0,0.0
1353868200000000000,ACC,ACC Limited,1157.269,1161.739,1145.404,1155.431,97414,0.0,0.0
1353868200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,117.575,119.52,116.816,118.951,292680,0.0,0.0
1353954600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,119.947,123.933,118.713,123.126,1987923,0.0,0.0
1353954600000000000,AMBUJACEM,Ambuja Cements Limited,165.522,169.087,165.399,168.472,1331088,0.0,0.0
1353954600000000000,NDTV,New Delhi Television Limited,74.35,78.1,73.5,77.0,125137,0.0,0.0
1353954600000000000,ACC,ACC Limited,1157.269,1168.131,1153.926,1161.864,199225,0.0,0.0
1353954600000000000,ADANIPOWER,Adani Power Limited,47.35,50.25,47.2,49.85,1584509,0.0,0.0
1353954600000000000,ADANIENT,Adani Enterprises Limited,30.67,31.475,30.67,31.193,5236103,0.0,0.0
1354127400000000000,ADANIPOWER,Adani Power Limited,50.4,50.95,49.85,50.8,1612704,0.0,0.0
1354127400000000000,ACC,ACC Limited,1157.352,1177.322,1157.352,1166.543,406007,0.0,0.0
1354127400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,123.411,125.451,118.191,119.046,1359991,0.0,0.0
1354127400000000000,AMBUJACEM,Ambuja Cements Limited,168.636,171.75,168.021,170.398,1894181,0.0,0.0
1354127400000000000,ADANIENT,Adani Enterprises Limited,31.213,31.502,30.71,30.972,6686906,0.0,0.0
1354127400000000000,NDTV,New Delhi Television Limited,78.0,80.85,77.5,80.0,144681,0.0,0.0
1354213800000000000,ADANIENT,Adani Enterprises Limited,31.173,32.462,31.072,32.18,10056398,0.0,0.0
1354213800000000000,ACC,ACC Limited,1168.967,1175.067,1148.913,1156.35,396398,0.0,0.0
1354213800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,119.093,124.028,118.856,123.506,1251861,0.0,0.0
1354213800000000000,NDTV,New Delhi Television Limited,80.0,81.4,76.35,78.6,46208,0.0,0.0
1354213800000000000,ADANIPOWER,Adani Power Limited,50.8,53.5,50.8,53.1,3058719,0.0,0.0
1354213800000000000,AMBUJACEM,Ambuja Cements Limited,171.668,171.75,168.144,170.439,1249480,0.0,0.0
1354473000000000000,ADANIPOWER,Adani Power Limited,53.85,54.85,53.2,54.45,3167805,0.0,0.0
1354473000000000000,NDTV,New Delhi Television Limited,79.9,82.5,76.5,81.95,179285,0.0,0.0
1354473000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,123.695,126.447,122.414,125.498,1160794,0.0,0.0
1354473000000000000,ACC,ACC Limited,1163.327,1209.325,1156.934,1199.799,444275,0.0,0.0
1354473000000000000,ADANIENT,Adani Enterprises Limited,32.374,35.274,32.247,34.784,23439345,0.0,0.0
1354473000000000000,AMBUJACEM,Ambuja Cements Limited,169.292,173.675,169.292,171.668,1903286,0.0,0.0
1354559400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,125.878,130.86,123.933,127.539,3545718,0.0,0.0
1354559400000000000,ADANIPOWER,Adani Power Limited,54.55,56.1,53.5,55.1,4346074,0.0,0.0
1354559400000000000,AMBUJACEM,Ambuja Cements Limited,173.553,173.553,167.612,168.226,1579805,0.0,0.0
1354559400000000000,ACC,ACC Limited,1200.718,1204.061,1182.336,1192.07,220179,0.0,0.0
1354559400000000000,NDTV,New Delhi Television Limited,82.5,84.0,79.2,80.2,84324,0.0,0.0
1354559400000000000,ADANIENT,Adani Enterprises Limited,34.898,35.777,33.743,34.146,21247090,0.0,0.0
1354645800000000000,AMBUJACEM,Ambuja Cements Limited,169.537,170.767,168.39,169.783,1571896,0.0,0.0
1354645800000000000,ACC,ACC Limited,1192.614,1204.896,1187.558,1196.499,383561,0.0,0.0
1354645800000000000,NDTV,New Delhi Television Limited,80.0,81.35,79.0,79.65,37169,0.0,0.0
1354645800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,127.871,129.342,124.549,126.874,1003342,0.0,0.0
1354645800000000000,ADANIENT,Adani Enterprises Limited,33.556,34.898,33.287,33.455,13584571,0.0,0.0
1354645800000000000,ADANIPOWER,Adani Power Limited,55.3,55.8,53.5,53.85,1849656,0.0,0.0
1354732200000000000,ACC,ACC Limited,1194.953,1200.635,1170.638,1185.135,204042,0.0,0.0
1354732200000000000,ADANIENT,Adani Enterprises Limited,33.555,35.455,32.495,35.146,30237306,0.0,0.0
1354732200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,126.874,129.531,124.027,128.155,3147331,0.0,0.0
1354732200000000000,AMBUJACEM,Ambuja Cements Limited,170.029,170.93,166.751,169.455,1529036,0.0,0.0
1354732200000000000,NDTV,New Delhi Television Limited,80.0,81.0,78.6,80.4,58052,0.0,0.0
1354732200000000000,ADANIPOWER,Adani Power Limited,53.9,57.95,52.75,57.6,5004307,0.0,0.0
1354818600000000000,ADANIPOWER,Adani Power Limited,58.0,59.2,57.1,58.05,5498362,0.0,0.0
1354818600000000000,ADANIENT,Adani Enterprises Limited,35.166,36.092,34.643,35.334,23140920,0.0,0.0
1354818600000000000,ACC,ACC Limited,1190.692,1201.554,1178.158,1182.169,134225,0.0,0.0
1354818600000000000,AMBUJACEM,Ambuja Cements Limited,169.619,171.791,168.185,169.005,1546803,0.0,0.0
1354818600000000000,NDTV,New Delhi Television Limited,80.4,81.8,78.5,79.15,25228,0.0,0.0
1354818600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,128.725,131.714,128.44,130.575,1424101,0.0,0.0
1355077800000000000,AMBUJACEM,Ambuja Cements Limited,169.619,170.275,168.513,169.701,1389681,0.0,0.0
1355077800000000000,ACC,ACC Limited,1182.169,1195.914,1171.933,1181.083,123173,0.0,0.0
1355077800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,130.907,131.667,128.677,130.053,612960,0.0,0.0
1355077800000000000,NDTV,New Delhi Television Limited,79.0,79.9,78.0,78.25,15775,0.0,0.0
1355077800000000000,ADANIPOWER,Adani Power Limited,58.45,61.1,58.0,60.8,5505344,0.0,0.0
1355077800000000000,ADANIENT,Adani Enterprises Limited,35.435,36.059,35.032,35.824,9163408,0.0,0.0
1355164200000000000,AMBUJACEM,Ambuja Cements Limited,170.029,175.683,169.701,173.348,4051664,0.0,0.0
1355164200000000000,ADANIENT,Adani Enterprises Limited,35.851,36.898,35.166,36.502,16148967,0.0,0.0
1355164200000000000,NDTV,New Delhi Television Limited,79.0,79.5,75.1,76.05,32700,0.0,0.0
1355164200000000000,ACC,ACC Limited,1183.172,1214.923,1183.172,1193.115,350593,0.0,0.0
1355164200000000000,ADANIPOWER,Adani Power Limited,61.2,64.1,60.6,63.4,8257634,0.0,0.0
1355164200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,130.148,131.524,125.024,127.871,790611,0.0,0.0
1355250600000000000,NDTV,New Delhi Television Limited,77.0,77.75,74.75,75.1,17920,0.0,0.0
1355250600000000000,ACC,ACC Limited,1202.389,1204.896,1184.007,1187.391,169752,0.0,0.0
1355250600000000000,ADANIPOWER,Adani Power Limited,64.0,64.3,61.6,63.25,4576521,0.0,0.0
1355250600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,128.108,129.626,126.21,128.725,543139,0.0,0.0
1355250600000000000,AMBUJACEM,Ambuja Cements Limited,174.372,174.741,171.053,172.405,1654996,0.0,0.0
1355250600000000000,ADANIENT,Adani Enterprises Limited,36.649,37.502,36.381,36.971,15917097,0.0,0.0
1355337000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,129.057,129.057,123.411,124.028,680712,0.0,0.0
1355337000000000000,ADANIENT,Adani Enterprises Limited,37.045,37.247,35.381,35.676,12111846,0.0,0.0
1355337000000000000,NDTV,New Delhi Television Limited,75.2,78.85,72.0,73.7,78976,0.0,0.0
1355337000000000000,ACC,ACC Limited,1197.376,1206.943,1142.353,1166.501,606241,0.0,0.0
1355337000000000000,AMBUJACEM,Ambuja Cements Limited,174.454,175.273,166.506,169.251,2501325,0.0,0.0
1355337000000000000,ADANIPOWER,Adani Power Limited,63.45,63.85,60.85,61.2,2869797,0.0,0.0
1355423400000000000,AMBUJACEM,Ambuja Cements Limited,169.824,170.889,165.973,169.169,2837140,0.0,0.0
1355423400000000000,ADANIENT,Adani Enterprises Limited,35.569,36.441,35.025,36.159,10463789,0.0,0.0
1355423400000000000,ACC,ACC Limited,1172.309,1180.289,1158.104,1173.437,344117,0.0,0.0
1355423400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,123.411,129.484,123.411,128.725,878418,0.0,0.0
1355423400000000000,NDTV,New Delhi Television Limited,74.7,77.35,72.7,75.9,47617,0.0,0.0
1355423400000000000,ADANIPOWER,Adani Power Limited,61.5,62.4,60.6,61.4,2852373,0.0,0.0
1355682600000000000,NDTV,New Delhi Television Limited,75.35,79.2,75.0,77.5,44774,0.0,0.0
1355682600000000000,AMBUJACEM,Ambuja Cements Limited,168.226,170.316,165.113,167.284,2673722,0.0,0.0
1355682600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,129.104,136.791,128.63,135.937,2010480,0.0,0.0
1355682600000000000,ACC,ACC Limited,1173.896,1184.842,1161.446,1182.043,179102,0.0,0.0
1355682600000000000,ADANIENT,Adani Enterprises Limited,36.24,37.824,36.039,37.609,14296977,0.0,0.0
1355682600000000000,ADANIPOWER,Adani Power Limited,61.4,63.6,61.25,63.3,2878243,0.0,0.0
1355769000000000000,ACC,ACC Limited,1182.796,1189.021,1162.658,1178.701,174560,0.0,0.0
1355769000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,137.218,138.784,134.846,135.367,1908629,0.0,0.0
1355769000000000000,ADANIPOWER,Adani Power Limited,64.3,65.45,63.35,64.15,3237614,0.0,0.0
1355769000000000000,AMBUJACEM,Ambuja Cements Limited,167.653,169.537,166.383,168.841,2421972,0.0,0.0
1355769000000000000,NDTV,New Delhi Television Limited,78.0,80.2,76.1,76.7,71122,0.0,0.0
1355769000000000000,ADANIENT,Adani Enterprises Limited,37.924,38.3,37.314,37.938,16469626,0.0,0.0
1355855400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,136.696,138.926,134.988,137.835,1845672,0.0,0.0
1355855400000000000,ADANIPOWER,Adani Power Limited,64.15,68.9,64.1,68.6,7451565,0.0,0.0
1355855400000000000,AMBUJACEM,Ambuja Cements Limited,169.619,173.716,169.21,172.979,2668417,0.0,0.0
1355855400000000000,NDTV,New Delhi Television Limited,77.7,78.2,76.0,76.3,21689,0.0,0.0
1355855400000000000,ACC,ACC Limited,1189.856,1189.856,1172.852,1182.378,295600,0.0,0.0
1355855400000000000,ADANIENT,Adani Enterprises Limited,37.857,39.837,37.582,39.153,25820332,0.0,0.0
1355941800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,137.835,138.926,131.951,132.853,2098610,0.0,0.0
1355941800000000000,ADANIENT,Adani Enterprises Limited,39.273,39.361,36.106,36.374,54317702,0.0,0.0
1355941800000000000,AMBUJACEM,Ambuja Cements Limited,172.897,172.979,167.284,168.226,2340505,0.0,0.0
1355941800000000000,ADANIPOWER,Adani Power Limited,69.0,69.75,64.7,65.2,11906144,0.0,0.0
1355941800000000000,NDTV,New Delhi Television Limited,76.1,77.35,75.0,75.55,21143,0.0,0.0
1355941800000000000,ACC,ACC Limited,1183.171,1183.171,1167.588,1171.891,131449,0.0,0.0
1356028200000000000,ADANIPOWER,Adani Power Limited,65.0,66.45,60.85,61.1,6919073,0.0,0.0
1356028200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,132.331,134.846,126.827,128.725,1487914,0.0,0.0
1356028200000000000,NDTV,New Delhi Television Limited,75.1,76.35,73.6,73.65,22738,0.0,0.0
1356028200000000000,AMBUJACEM,Ambuja Cements Limited,167.161,167.735,162.982,163.679,2884791,0.0,0.0
1356028200000000000,ACC,ACC Limited,1168.967,1172.267,1155.723,1167.546,226752,0.0,0.0
1356028200000000000,ADANIENT,Adani Enterprises Limited,37.334,38.173,36.327,36.636,60097983,0.0,0.0
1356287400000000000,AMBUJACEM,Ambuja Cements Limited,163.679,165.358,162.327,164.006,1514967,0.0,0.0
1356287400000000000,NDTV,New Delhi Television Limited,74.65,75.45,72.0,73.15,15468,0.0,0.0
1356287400000000000,ADANIENT,Adani Enterprises Limited,36.777,37.153,35.602,36.864,21500255,0.0,0.0
1356287400000000000,ADANIPOWER,Adani Power Limited,61.1,61.95,59.75,61.1,3819838,0.0,0.0
1356287400000000000,ACC,ACC Limited,1167.713,1182.336,1164.58,1178.868,151467,0.0,0.0
1356287400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,130.006,130.385,126.637,128.44,625551,0.0,0.0
1356460200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,129.057,130.48,127.539,129.437,526630,0.0,0.0
1356460200000000000,ADANIENT,Adani Enterprises Limited,36.911,37.045,36.381,36.616,10083114,0.0,0.0
1356460200000000000,ADANIPOWER,Adani Power Limited,61.95,62.75,61.0,62.05,2452511,0.0,0.0
1356460200000000000,NDTV,New Delhi Television Limited,74.1,76.3,73.15,75.9,49629,0.0,0.0
1356460200000000000,ACC,ACC Limited,1182.294,1191.653,1179.077,1182.545,113329,0.0,0.0
1356460200000000000,AMBUJACEM,Ambuja Cements Limited,164.375,166.956,164.211,164.949,1640192,0.0,0.0
1356546600000000000,ADANIENT,Adani Enterprises Limited,36.602,37.28,35.971,36.287,20577359,0.0,0.0
1356546600000000000,NDTV,New Delhi Television Limited,76.9,77.45,73.75,74.5,25188,0.0,0.0
1356546600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,130.433,131.192,125.688,126.969,1895037,0.0,0.0
1356546600000000000,AMBUJACEM,Ambuja Cements Limited,166.26,166.547,162.9,163.638,2047483,0.0,0.0
1356546600000000000,ADANIPOWER,Adani Power Limited,62.05,63.0,61.7,62.5,3122692,0.0,0.0
1356546600000000000,ACC,ACC Limited,1186.263,1186.514,1166.836,1172.226,331757,0.0,0.0
1356633000000000000,AMBUJACEM,Ambuja Cements Limited,164.047,166.997,164.006,164.949,2146068,0.0,0.0
1356633000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,126.685,128.061,125.309,126.068,773240,0.0,0.0
1356633000000000000,ADANIPOWER,Adani Power Limited,62.85,63.3,61.6,61.85,1797044,0.0,0.0
1356633000000000000,NDTV,New Delhi Television Limited,75.4,76.4,73.8,74.35,14060,0.0,0.0
1356633000000000000,ACC,ACC Limited,1173.98,1183.923,1165.582,1177.698,139943,0.0,0.0
1356633000000000000,ADANIENT,Adani Enterprises Limited,36.475,36.77,36.126,36.529,8486442,0.0,0.0
1356892200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,126.068,129.01,125.641,128.108,636052,0.0,0.0
1356892200000000000,AMBUJACEM,Ambuja Cements Limited,165.113,166.587,164.293,164.621,1636005,0.0,0.0
1356892200000000000,ADANIPOWER,Adani Power Limited,62.1,62.6,61.45,61.7,1168189,0.0,0.0
1356892200000000000,NDTV,New Delhi Television Limited,74.55,75.75,74.0,74.1,8822,0.0,0.0
1356892200000000000,ACC,ACC Limited,1179.787,1200.719,1176.487,1196.708,187843,0.0,0.0
1356892200000000000,ADANIENT,Adani Enterprises Limited,36.562,36.844,36.307,36.421,5203129,0.0,0.0
1356978600000000000,ADANIPOWER,Adani Power Limited,61.55,64.9,61.55,64.15,2338882,0.0,0.0
1356978600000000000,ACC,ACC Limited,1203.225,1203.936,1189.898,1195.789,125055,0.0,0.0
1356978600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,129.294,131.097,128.393,130.765,353823,0.0,0.0
1356978600000000000,NDTV,New Delhi Television Limited,74.15,77.75,71.0,71.85,185466,0.0,0.0
1356978600000000000,AMBUJACEM,Ambuja Cements Limited,165.317,167.038,164.99,165.358,1634669,0.0,0.0
1356978600000000000,ADANIENT,Adani Enterprises Limited,36.683,37.24,36.616,37.032,6193245,0.0,0.0
1357065000000000000,ADANIENT,Adani Enterprises Limited,37.341,38.455,37.2,38.3,18393468,0.0,0.0
1357065000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,131.714,133.043,130.291,131.382,1158271,0.0,0.0
1357065000000000000,AMBUJACEM,Ambuja Cements Limited,166.096,168.718,166.096,167.366,2310561,0.0,0.0
1357065000000000000,ADANIPOWER,Adani Power Limited,64.0,65.3,63.1,63.65,2772376,0.0,0.0
1357065000000000000,ACC,ACC Limited,1200.886,1204.896,1191.527,1194.452,151236,0.0,0.0
1357065000000000000,NDTV,New Delhi Television Limited,72.55,73.8,72.15,72.75,31213,0.0,0.0
1357151400000000000,ACC,ACC Limited,1197.0,1213.67,1191.235,1200.133,191679,0.0,0.0
1357151400000000000,NDTV,New Delhi Television Limited,72.55,74.85,72.0,74.15,60973,0.0,0.0
1357151400000000000,ADANIENT,Adani Enterprises Limited,38.508,38.562,37.495,37.676,9186315,0.0,0.0
1357151400000000000,ADANIPOWER,Adani Power Limited,63.95,64.0,62.95,63.4,1051635,0.0,0.0
1357151400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,132.331,132.853,130.148,131.24,996003,0.0,0.0
1357151400000000000,AMBUJACEM,Ambuja Cements Limited,167.612,170.848,167.612,169.169,2794708,0.0,0.0
1357237800000000000,ADANIENT,Adani Enterprises Limited,38.26,38.26,36.864,37.139,11260853,0.0,0.0
1357237800000000000,AMBUJACEM,Ambuja Cements Limited,169.21,170.644,167.612,168.882,3021358,0.0,0.0
1357237800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,131.24,131.24,127.634,130.48,1236742,0.0,0.0
1357237800000000000,ACC,ACC Limited,1206.4,1208.907,1191.527,1198.88,212749,0.0,0.0
1357237800000000000,ADANIPOWER,Adani Power Limited,62.85,63.45,62.2,62.65,1037804,0.0,0.0
1357237800000000000,NDTV,New Delhi Television Limited,74.5,74.95,73.5,73.95,52281,0.0,0.0
1357497000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,130.006,134.039,130.006,132.9,1974675,0.0,0.0
1357497000000000000,ADANIENT,Adani Enterprises Limited,37.341,37.945,37.267,37.502,7366730,0.0,0.0
1357497000000000000,ACC,ACC Limited,1202.39,1203.894,1181.25,1184.383,103537,0.0,0.0
1357497000000000000,ADANIPOWER,Adani Power Limited,63.25,65.4,63.05,65.1,4073998,0.0,0.0
1357497000000000000,NDTV,New Delhi Television Limited,74.7,74.75,73.0,73.35,28779,0.0,0.0
1357497000000000000,AMBUJACEM,Ambuja Cements Limited,168.923,169.865,165.031,167.038,2317712,0.0,0.0
1357583400000000000,AMBUJACEM,Ambuja Cements Limited,167.038,168.759,164.949,165.522,1963118,0.0,0.0
1357583400000000000,ADANIENT,Adani Enterprises Limited,37.542,37.555,36.616,37.193,8925020,0.0,0.0
1357583400000000000,ACC,ACC Limited,1182.336,1200.719,1178.284,1184.55,202780,0.0,0.0
1357583400000000000,ADANIPOWER,Adani Power Limited,65.0,65.8,63.4,64.2,3121418,0.0,0.0
1357583400000000000,NDTV,New Delhi Television Limited,73.15,74.0,72.3,73.05,24651,0.0,0.0
1357583400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,133.422,133.47,128.393,130.433,750310,0.0,0.0
1357669800000000000,ADANIENT,Adani Enterprises Limited,37.3,37.716,36.784,36.945,7407278,0.0,0.0
1357669800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,130.006,131.809,127.586,128.25,804170,0.0,0.0
1357669800000000000,NDTV,New Delhi Television Limited,73.5,75.2,73.05,73.75,42410,0.0,0.0
1357669800000000000,AMBUJACEM,Ambuja Cements Limited,166.26,166.26,160.688,161.425,1557815,0.0,0.0
1357669800000000000,ADANIPOWER,Adani Power Limited,64.2,65.2,63.6,63.95,1593295,0.0,0.0
1357669800000000000,ACC,ACC Limited,1186.514,1190.399,1163.201,1167.881,215340,0.0,0.0
1357756200000000000,ADANIENT,Adani Enterprises Limited,37.045,37.327,36.079,36.488,9347580,0.0,0.0
1357756200000000000,AMBUJACEM,Ambuja Cements Limited,162.122,162.122,156.836,157.123,3741034,0.0,0.0
1357756200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,129.152,129.674,127.349,128.867,649023,0.0,0.0
1357756200000000000,NDTV,New Delhi Television Limited,73.95,74.25,72.05,72.5,36022,0.0,0.0
1357756200000000000,ACC,ACC Limited,1170.304,1173.145,1147.242,1152.297,645428,0.0,0.0
1357756200000000000,ADANIPOWER,Adani Power Limited,64.1,64.55,62.6,62.85,1997550,0.0,0.0
1357842600000000000,ADANIENT,Adani Enterprises Limited,36.367,36.596,34.851,35.099,8300371,0.0,0.0
1357842600000000000,AMBUJACEM,Ambuja Cements Limited,156.713,158.147,151.592,152.739,4490861,0.0,0.0
1357842600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,128.867,129.437,124.407,124.976,627649,0.0,0.0
1357842600000000000,NDTV,New Delhi Television Limited,72.5,74.4,72.0,72.3,56753,0.0,0.0
1357842600000000000,ADANIPOWER,Adani Power Limited,62.85,63.0,61.3,61.8,1421559,0.0,0.0
1357842600000000000,ACC,ACC Limited,1154.762,1159.817,1131.366,1137.549,445618,0.0,0.0
1358101800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,124.976,129.769,124.407,129.342,645456,0.0,0.0
1358101800000000000,ADANIENT,Adani Enterprises Limited,35.193,36.723,34.321,36.381,14177805,0.0,0.0
1358101800000000000,ADANIPOWER,Adani Power Limited,61.8,64.35,60.9,64.1,1907989,0.0,0.0
1358101800000000000,AMBUJACEM,Ambuja Cements Limited,153.313,156.755,151.264,155.73,3753425,0.0,0.0
1358101800000000000,NDTV,New Delhi Television Limited,72.2,73.3,71.35,72.6,20181,0.0,0.0
1358101800000000000,ACC,ACC Limited,1138.97,1145.571,1116.827,1136.672,305331,0.0,0.0
1358188200000000000,ACC,ACC Limited,1139.721,1163.159,1136.379,1160.109,448304,0.0,0.0
1358188200000000000,AMBUJACEM,Ambuja Cements Limited,155.894,163.187,155.73,162.245,4921498,0.0,0.0
1358188200000000000,NDTV,New Delhi Television Limited,73.5,73.9,71.0,72.0,14184,0.0,0.0
1358188200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,128.203,130.385,126.874,129.911,611458,0.0,0.0
1358188200000000000,ADANIENT,Adani Enterprises Limited,36.24,36.508,35.589,35.904,8550164,0.0,0.0
1358188200000000000,ADANIPOWER,Adani Power Limited,64.35,65.9,63.65,65.7,3236222,0.0,0.0
1358274600000000000,NDTV,New Delhi Television Limited,72.9,72.9,71.0,71.45,26772,0.0,0.0
1358274600000000000,ADANIENT,Adani Enterprises Limited,35.891,36.569,35.099,35.3,9252522,0.0,0.0
1358274600000000000,ACC,ACC Limited,1158.94,1164.162,1145.07,1156.851,414323,0.0,0.0
1358274600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,130.338,131.904,127.871,128.677,1823638,0.0,0.0
1358274600000000000,ADANIPOWER,Adani Power Limited,65.85,65.95,64.15,65.4,3141991,0.0,0.0
1358274600000000000,AMBUJACEM,Ambuja Cements Limited,161.917,165.481,160.606,161.917,3753492,0.0,0.0
1358361000000000000,ACC,ACC Limited,1153.926,1156.266,1125.517,1135.418,427326,0.0,0.0
1358361000000000000,NDTV,New Delhi Television Limited,72.0,73.2,71.4,72.85,36483,0.0,0.0
1358361000000000000,ADANIPOWER,Adani Power Limited,65.5,66.15,64.0,65.35,2306205,0.0,0.0
1358361000000000000,AMBUJACEM,Ambuja Cements Limited,162.245,164.867,161.425,163.842,4511317,0.0,0.0
1358361000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,129.009,129.816,126.827,127.728,448421,0.0,0.0
1358361000000000000,ADANIENT,Adani Enterprises Limited,35.435,36.079,35.112,35.763,6012948,0.0,0.0
1358447400000000000,AMBUJACEM,Ambuja Cements Limited,163.842,164.129,161.015,162.818,2119837,0.0,0.0
1358447400000000000,NDTV,New Delhi Television Limited,73.0,73.95,72.05,72.35,14061,0.0,0.0
1358447400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,127.728,128.867,125.024,125.498,551806,0.0,0.0
1358447400000000000,ACC,ACC Limited,1136.797,1141.853,1115.992,1123.971,312056,0.0,0.0
1358447400000000000,ADANIPOWER,Adani Power Limited,65.6,65.8,64.3,64.5,1130033,0.0,0.0
1358447400000000000,ADANIENT,Adani Enterprises Limited,35.891,36.347,35.455,35.837,6077420,0.0,0.0
1358706600000000000,ADANIPOWER,Adani Power Limited,64.5,68.3,64.4,67.8,3823226,0.0,0.0
1358706600000000000,NDTV,New Delhi Television Limited,72.95,73.3,71.2,72.15,22930,0.0,0.0
1358706600000000000,ADANIENT,Adani Enterprises Limited,35.998,37.018,35.616,36.864,8004603,0.0,0.0
1358706600000000000,ACC,ACC Limited,1124.723,1125.475,1103.792,1115.908,293472,0.0,0.0
1358706600000000000,AMBUJACEM,Ambuja Cements Limited,162.818,164.129,159.377,163.474,2301698,0.0,0.0
1358706600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,125.214,130.006,124.834,128.82,1013495,0.0,0.0
1358793000000000000,ADANIENT,Adani Enterprises Limited,37.012,37.408,35.904,36.206,10896443,0.0,0.0
1358793000000000000,ADANIPOWER,Adani Power Limited,68.05,68.4,65.3,65.55,2939694,0.0,0.0
1358793000000000000,AMBUJACEM,Ambuja Cements Limited,163.269,164.908,161.343,162.49,1185355,0.0,0.0
1358793000000000000,ACC,ACC Limited,1110.435,1145.571,1109.641,1135.46,473826,0.0,0.0
1358793000000000000,NDTV,New Delhi Television Limited,72.0,72.6,69.25,69.5,42359,0.0,0.0
1358793000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,128.82,131.145,127.491,128.535,1864356,0.0,0.0
1358879400000000000,AMBUJACEM,Ambuja Cements Limited,162.695,163.31,161.097,161.466,2435921,0.0,0.0
1358879400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,128.962,129.199,126.352,126.827,633457,0.0,0.0
1358879400000000000,NDTV,New Delhi Television Limited,69.6,72.0,69.6,70.3,26927,0.0,0.0
1358879400000000000,ACC,ACC Limited,1134.75,1146.155,1123.846,1132.285,380989,0.0,0.0
1358879400000000000,ADANIENT,Adani Enterprises Limited,36.012,36.381,35.374,36.126,8462374,0.0,0.0
1358879400000000000,ADANIPOWER,Adani Power Limited,65.75,66.25,63.1,64.85,2059446,0.0,0.0
1358965800000000000,ACC,ACC Limited,1126.52,1141.727,1114.697,1124.598,206776,0.0,0.0
1358965800000000000,ADANIPOWER,Adani Power Limited,65.2,65.4,61.1,62.0,2079931,0.0,0.0
1358965800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,130.86,130.86,122.035,123.316,948386,0.0,0.0
1358965800000000000,ADANIENT,Adani Enterprises Limited,36.24,36.267,33.307,33.817,10221121,0.0,0.0
1358965800000000000,AMBUJACEM,Ambuja Cements Limited,162.163,163.719,160.893,161.63,1153222,0.0,0.0
1358965800000000000,NDTV,New Delhi Television Limited,69.35,70.35,66.8,67.1,27941,0.0,0.0
1359052200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,123.316,124.217,119.615,123.648,1711468,0.0,0.0
1359052200000000000,ADANIENT,Adani Enterprises Limited,33.69,34.857,33.253,34.717,8408948,0.0,0.0
1359052200000000000,ACC,ACC Limited,1118.833,1127.105,1090.423,1108.597,432745,0.0,0.0
1359052200000000000,ADANIPOWER,Adani Power Limited,62.1,64.15,61.8,63.9,1143904,0.0,0.0
1359052200000000000,AMBUJACEM,Ambuja Cements Limited,160.77,164.457,158.721,163.187,1134142,0.0,0.0
1359052200000000000,NDTV,New Delhi Television Limited,67.0,70.0,61.2,65.05,94770,0.0,0.0
1359311400000000000,ACC,ACC Limited,1111.396,1126.311,1102.121,1110.351,213295,0.0,0.0
1359311400000000000,NDTV,New Delhi Television Limited,66.0,67.65,65.1,66.15,16899,0.0,0.0
1359311400000000000,AMBUJACEM,Ambuja Cements Limited,163.515,164.539,159.377,161.466,2094102,0.0,0.0
1359311400000000000,ADANIPOWER,Adani Power Limited,64.55,64.55,60.25,60.9,8454136,0.0,0.0
1359311400000000000,ADANIENT,Adani Enterprises Limited,34.77,34.891,33.703,33.965,6119423,0.0,0.0
1359311400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,124.882,130.765,120.801,129.769,6676462,0.0,0.0
1359397800000000000,AMBUJACEM,Ambuja Cements Limited,161.548,163.556,158.926,161.466,1539314,0.0,0.0
1359397800000000000,ACC,ACC Limited,1110.477,1122.593,1087.164,1090.34,338752,0.0,0.0
1359397800000000000,ADANIPOWER,Adani Power Limited,60.5,61.95,59.05,60.05,5871548,0.0,0.0
1359397800000000000,ADANIENT,Adani Enterprises Limited,33.972,35.408,32.998,33.139,18211208,0.0,0.0
1359397800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,130.006,148.273,130.006,138.357,19207648,0.0,0.0
1359397800000000000,NDTV,New Delhi Television Limited,67.2,67.2,64.1,64.6,18729,0.0,0.0
1359484200000000000,AMBUJACEM,Ambuja Cements Limited,161.466,165.85,161.015,164.088,2181662,0.0,0.0
1359484200000000000,ADANIPOWER,Adani Power Limited,60.15,60.8,58.9,59.25,1944183,0.0,0.0
1359484200000000000,ADANIENT,Adani Enterprises Limited,33.153,33.656,32.737,32.998,7957661,0.0,0.0
1359484200000000000,NDTV,New Delhi Television Limited,65.4,66.6,65.25,65.75,21824,0.0,0.0
1359484200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,140.017,141.204,133.043,135.367,10316243,0.0,0.0
1359484200000000000,ACC,ACC Limited,1094.81,1115.49,1090.715,1106.926,192885,0.0,0.0
1359570600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,136.032,147.087,134.419,142.864,8895649,0.0,0.0
1359570600000000000,AMBUJACEM,Ambuja Cements Limited,164.703,167.776,163.883,167.079,3606914,0.0,0.0
1359570600000000000,NDTV,New Delhi Television Limited,66.25,70.0,64.2,64.6,70372,0.0,0.0
1359570600000000000,ADANIPOWER,Adani Power Limited,59.35,61.5,59.3,61.0,1407525,0.0,0.0
1359570600000000000,ADANIENT,Adani Enterprises Limited,33.019,33.938,32.28,33.562,11483681,0.0,0.0
1359570600000000000,ACC,ACC Limited,1109.641,1116.075,1100.533,1105.547,190447,0.0,0.0
1359657000000000000,AMBUJACEM,Ambuja Cements Limited,167.079,168.349,162.245,162.9,3083284,0.0,0.0
1359657000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,143.955,148.653,141.631,142.295,3716667,0.0,0.0
1359657000000000000,ADANIPOWER,Adani Power Limited,60.95,61.3,59.7,60.4,2048138,0.0,0.0
1359657000000000000,ACC,ACC Limited,1107.135,1113.736,1098.904,1101.912,161112,0.0,0.0
1359657000000000000,NDTV,New Delhi Television Limited,65.0,66.25,64.95,65.6,23657,0.0,0.0
1359657000000000000,ADANIENT,Adani Enterprises Limited,33.837,34.341,32.75,32.985,13648450,0.0,0.0
1359916200000000000,ACC,ACC Limited,1103.917,1110.978,1083.237,1086.705,301752,0.0,0.0
1359916200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,143.766,146.992,140.966,142.247,2234003,0.0,0.0
1359916200000000000,AMBUJACEM,Ambuja Cements Limited,163.064,164.949,160.278,161.425,2462324,0.0,0.0
1359916200000000000,NDTV,New Delhi Television Limited,67.0,68.0,64.3,64.75,23433,0.0,0.0
1359916200000000000,ADANIENT,Adani Enterprises Limited,33.3,33.811,32.656,33.066,11332169,0.0,0.0
1359916200000000000,ADANIPOWER,Adani Power Limited,60.6,60.9,56.0,56.4,3247727,0.0,0.0
1360002600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,142.152,145.569,138.973,142.579,2115293,0.0,0.0
1360002600000000000,AMBUJACEM,Ambuja Cements Limited,158.557,166.833,157.328,165.563,4550558,0.0,0.0
1360002600000000000,ADANIPOWER,Adani Power Limited,56.75,57.1,54.7,56.8,4881846,0.0,0.0
1360002600000000000,NDTV,New Delhi Television Limited,64.15,64.4,62.4,62.95,28898,0.0,0.0
1360002600000000000,ACC,ACC Limited,1074.547,1109.307,1074.547,1106.048,232660,0.0,0.0
1360002600000000000,ADANIENT,Adani Enterprises Limited,32.535,33.401,32.213,32.515,9043141,0.0,0.0
1360089000000000000,ADANIPOWER,Adani Power Limited,57.35,59.3,56.6,57.0,3036243,0.0,0.0
1360089000000000000,ADANIENT,Adani Enterprises Limited,32.75,33.676,32.75,33.233,11067534,0.0,0.0
1360089000000000000,NDTV,New Delhi Television Limited,63.4,64.45,62.5,62.7,11286,0.0,0.0
1360089000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,144.193,154.346,142.532,147.04,5541384,0.0,0.0
1360089000000000000,ACC,ACC Limited,1109.641,1122.091,1101.285,1113.902,346301,0.0,0.0
1360089000000000000,AMBUJACEM,Ambuja Cements Limited,166.342,169.496,166.096,169.046,4347680,0.0,0.0
1360175400000000000,ADANIPOWER,Adani Power Limited,56.85,58.75,56.5,57.55,2781132,0.0,0.0
1360175400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,145.664,150.266,141.583,147.894,4047635,0.0,0.0
1360175400000000000,NDTV,New Delhi Television Limited,62.7,64.3,62.7,63.15,16277,0.0,0.0
1360175400000000000,AMBUJACEM,Ambuja Cements Limited,168.636,168.636,163.064,163.842,1915201,0.0,0.0
1360175400000000000,ACC,ACC Limited,1110.477,1127.188,1104.544,1123.261,564210,0.0,0.0
1360175400000000000,ADANIENT,Adani Enterprises Limited,33.22,33.488,32.347,32.67,6556702,0.0,0.0
1360261800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,148.226,149.412,143.481,144.098,1791582,0.0,0.0
1360261800000000000,ADANIENT,Adani Enterprises Limited,32.77,32.878,31.14,31.24,7676147,0.0,0.0
1360261800000000000,NDTV,New Delhi Television Limited,63.85,69.45,63.85,69.45,108643,0.0,0.0
1360261800000000000,ADANIPOWER,Adani Power Limited,57.75,57.85,55.7,56.95,2045158,0.0,0.0
1360261800000000000,AMBUJACEM,Ambuja Cements Limited,158.557,160.811,154.091,155.32,6564252,0.0,0.0
1360261800000000000,ACC,ACC Limited,1108.639,1114.696,1081.357,1089.379,651483,0.0,0.0
1360521000000000000,ADANIENT,Adani Enterprises Limited,31.354,31.777,31.012,31.254,5915156,0.0,0.0
1360521000000000000,AMBUJACEM,Ambuja Cements Limited,155.566,156.918,152.739,154.378,1966209,0.0,0.0
1360521000000000000,ACC,ACC Limited,1089.587,1091.593,1047.558,1051.234,586196,0.0,0.0
1360521000000000000,NDTV,New Delhi Television Limited,74.7,75.5,70.0,73.85,351632,0.0,0.0
1360521000000000000,ADANIPOWER,Adani Power Limited,57.2,57.35,55.95,56.8,1128989,0.0,0.0
1360521000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,145.474,148.51,144.24,145.664,2315423,0.0,0.0
1360607400000000000,NDTV,New Delhi Television Limited,73.8,75.7,71.0,72.05,50867,0.0,0.0
1360607400000000000,ADANIPOWER,Adani Power Limited,56.85,57.45,53.75,55.15,2230478,0.0,0.0
1360607400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,146.28,148.51,144.62,145.853,2292412,0.0,0.0
1360607400000000000,ACC,ACC Limited,1054.326,1056.164,1028.674,1035.442,468852,0.0,0.0
1360607400000000000,ADANIENT,Adani Enterprises Limited,31.301,31.676,29.958,30.227,9216267,0.0,0.0
1360607400000000000,AMBUJACEM,Ambuja Cements Limited,154.46,156.099,153.313,154.788,2375288,0.0,0.0
1360693800000000000,AMBUJACEM,Ambuja Cements Limited,155.689,158.721,154.829,155.607,2622264,0.0,0.0
1360693800000000000,ADANIPOWER,Adani Power Limited,55.5,56.5,54.0,54.4,1003233,0.0,0.0
1360693800000000000,ACC,ACC Limited,1043.547,1054.535,1005.195,1043.882,515017,0.0,0.0
1360693800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,146.613,150.598,145.901,146.992,1577507,0.0,0.0
1360693800000000000,ADANIENT,Adani Enterprises Limited,30.341,31.126,30.093,30.435,8640440,0.0,0.0
1360693800000000000,NDTV,New Delhi Television Limited,73.0,74.0,70.8,71.45,27057,0.0,0.0
1360780200000000000,ADANIPOWER,Adani Power Limited,54.4,54.55,51.8,52.6,2661725,0.0,0.0
1360780200000000000,ACC,ACC Limited,1044.466,1052.571,1031.139,1041.166,227468,0.0,0.0
1360780200000000000,ADANIENT,Adani Enterprises Limited,30.489,30.489,28.536,28.932,13849650,0.0,0.0
1360780200000000000,AMBUJACEM,Ambuja Cements Limited,155.853,157.615,154.87,156.345,1739029,0.0,0.0
1360780200000000000,NDTV,New Delhi Television Limited,70.8,71.5,66.65,68.2,44729,0.0,0.0
1360780200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,146.992,147.751,138.119,140.824,3032088,0.0,0.0
1360866600000000000,ACC,ACC Limited,1038.617,1057.0,1021.07,1051.861,481671,0.0,0.0
1360866600000000000,NDTV,New Delhi Television Limited,68.0,68.95,65.6,68.3,28167,0.0,0.0
1360866600000000000,ADANIPOWER,Adani Power Limited,52.2,52.4,51.25,51.95,2308906,0.0,0.0
1360866600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,138.689,143.955,137.218,142.295,1572387,0.0,0.0
1360866600000000000,AMBUJACEM,Ambuja Cements Limited,155.402,158.025,154.05,157.451,1480421,0.0,0.0
1360866600000000000,ADANIENT,Adani Enterprises Limited,28.851,30.066,28.603,29.851,8118287,0.0,0.0
1361125800000000000,ADANIENT,Adani Enterprises Limited,30.005,31.26,29.824,31.039,10241731,0.0,0.0
1361125800000000000,AMBUJACEM,Ambuja Cements Limited,157.575,160.642,155.793,158.238,1983652,2.2,0.0
1361125800000000000,ACC,ACC Limited,1050.9,1073.67,1044.55,1054.66,323482,0.0,0.0
1361125800000000000,ADANIPOWER,Adani Power Limited,52.95,53.0,50.8,51.15,3092200,0.0,0.0
1361125800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,143.528,144.525,140.302,141.441,888936,0.0,0.0
1361125800000000000,NDTV,New Delhi Television Limited,68.0,70.85,67.55,69.6,19807,0.0,0.0
1361212200000000000,ACC,ACC Limited,1053.198,1090.966,1053.198,1086.078,502203,0.0,0.0
1361212200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,142.437,145.996,141.915,144.762,1183511,0.0,0.0
1361212200000000000,AMBUJACEM,Ambuja Cements Limited,158.238,161.057,157.492,160.394,1143241,0.0,0.0
1361212200000000000,NDTV,New Delhi Television Limited,71.1,72.0,69.3,71.3,16283,0.0,0.0
1361212200000000000,ADANIPOWER,Adani Power Limited,51.1,52.05,50.0,51.55,3452721,0.0,0.0
1361212200000000000,ADANIENT,Adani Enterprises Limited,31.287,32.079,30.871,31.891,8582244,0.0,0.0
1361298600000000000,AMBUJACEM,Ambuja Cements Limited,161.223,166.113,161.223,165.616,3331492,0.0,0.0
1361298600000000000,ADANIPOWER,Adani Power Limited,51.7,52.7,50.3,51.15,3262947,0.0,0.0
1361298600000000000,ADANIENT,Adani Enterprises Limited,31.945,32.2,31.582,31.757,9098336,0.0,0.0
1361298600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,145.237,145.853,141.82,142.769,1086942,0.0,0.0
1361298600000000000,ACC,ACC Limited,1090.339,1099.614,1077.221,1095.562,533747,0.0,0.0
1361298600000000000,NDTV,New Delhi Television Limited,70.7,71.8,70.6,70.9,11777,0.0,0.0
1361385000000000000,NDTV,New Delhi Television Limited,69.0,70.4,68.0,68.25,19922,0.0,0.0
1361385000000000000,ADANIENT,Adani Enterprises Limited,31.408,31.65,30.502,30.757,6640460,0.0,0.0
1361385000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,142.627,146.565,136.316,138.167,3125690,0.0,0.0
1361385000000000000,ACC,ACC Limited,1092.01,1097.442,1082.527,1087.08,762522,0.0,0.0
1361385000000000000,ADANIPOWER,Adani Power Limited,51.0,51.0,49.65,50.05,2211599,0.0,0.0
1361385000000000000,AMBUJACEM,Ambuja Cements Limited,165.367,165.574,162.093,163.461,1532828,0.0,0.0
1361471400000000000,ADANIPOWER,Adani Power Limited,50.0,50.9,49.55,49.9,3028868,0.0,0.0
1361471400000000000,ADANIENT,Adani Enterprises Limited,30.67,31.502,30.24,31.086,7298206,0.0,0.0
1361471400000000000,AMBUJACEM,Ambuja Cements Limited,162.466,165.45,161.844,164.538,1456245,0.0,0.0
1361471400000000000,NDTV,New Delhi Television Limited,68.0,70.0,68.0,68.85,12276,0.0,0.0
1361471400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,138.879,143.054,135.842,142.058,1120221,0.0,0.0
1361471400000000000,ACC,ACC Limited,1086.287,1092.971,1082.067,1087.039,376072,0.0,0.0
1361730600000000000,ADANIPOWER,Adani Power Limited,50.0,50.55,47.2,47.55,3906581,0.0,0.0
1361730600000000000,ADANIENT,Adani Enterprises Limited,31.274,31.468,29.562,30.079,7429486,0.0,0.0
1361730600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,142.058,144.715,138.404,140.539,921416,0.0,0.0
1361730600000000000,AMBUJACEM,Ambuja Cements Limited,164.953,167.315,164.414,166.072,2648383,0.0,0.0
1361730600000000000,NDTV,New Delhi Television Limited,68.95,69.9,67.3,67.5,12735,0.0,0.0
1361730600000000000,ACC,ACC Limited,1087.916,1103.792,1080.438,1090.924,332686,0.0,0.0
1361817000000000000,AMBUJACEM,Ambuja Cements Limited,164.124,165.616,162.134,163.543,1702404,0.0,0.0
1361817000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,139.495,140.444,131.002,134.229,1881561,0.0,0.0
1361817000000000000,ADANIPOWER,Adani Power Limited,47.6,47.6,46.0,46.45,1213496,0.0,0.0
1361817000000000000,ACC,ACC Limited,1083.738,1096.272,1079.31,1084.866,575710,0.0,0.0
1361817000000000000,NDTV,New Delhi Television Limited,66.5,68.0,64.95,65.35,7786,0.0,0.0
1361817000000000000,ADANIENT,Adani Enterprises Limited,30.079,30.079,28.871,29.093,8117550,0.0,0.0
1361903400000000000,NDTV,New Delhi Television Limited,63.4,66.4,63.35,65.1,22509,0.0,0.0
1361903400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,135.937,137.123,130.006,135.984,2210177,0.0,0.0
1361903400000000000,AMBUJACEM,Ambuja Cements Limited,163.751,165.243,161.637,163.751,2649094,0.0,0.0
1361903400000000000,ADANIPOWER,Adani Power Limited,46.6,47.75,45.25,47.15,1638463,0.0,0.0
1361903400000000000,ACC,ACC Limited,1094.601,1098.779,1082.903,1088.167,777462,0.0,0.0
1361903400000000000,ADANIENT,Adani Enterprises Limited,29.119,30.562,28.388,30.113,10223679,0.0,0.0
1361989800000000000,AMBUJACEM,Ambuja Cements Limited,165.367,165.699,157.202,158.777,3098285,0.0,0.0
1361989800000000000,ADANIPOWER,Adani Power Limited,47.8,49.7,43.25,44.45,3155935,0.0,0.0
1361989800000000000,ADANIENT,Adani Enterprises Limited,30.388,30.703,28.858,28.945,11569612,0.0,0.0
1361989800000000000,NDTV,New Delhi Television Limited,66.0,66.5,61.2,61.95,28647,0.0,0.0
1361989800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,137.455,138.357,125.166,131.572,4173623,0.0,0.0
1361989800000000000,ACC,ACC Limited,1094.601,1097.943,1047.391,1063.308,1027631,0.0,0.0
1362076200000000000,ADANIENT,Adani Enterprises Limited,28.911,29.247,27.529,28.422,10986973,0.0,0.0
1362076200000000000,ACC,ACC Limited,1057.0,1069.45,1043.213,1059.005,149900,0.0,0.0
1362076200000000000,ADANIPOWER,Adani Power Limited,44.75,46.1,44.0,45.15,1378027,0.0,0.0
1362076200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,132.426,134.561,130.765,132.948,3196913,0.0,0.0
1362076200000000000,NDTV,New Delhi Television Limited,63.9,63.95,60.65,62.2,18814,0.0,0.0
1362076200000000000,AMBUJACEM,Ambuja Cements Limited,158.404,161.471,157.244,159.606,1217042,0.0,0.0
1362335400000000000,NDTV,New Delhi Television Limited,63.6,63.6,57.1,58.95,22016,0.0,0.0
1362335400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,133.612,133.612,127.918,129.199,900454,0.0,0.0
1362335400000000000,ACC,ACC Limited,1051.987,1052.572,1011.963,1020.527,544871,0.0,0.0
1362335400000000000,ADANIPOWER,Adani Power Limited,45.2,45.25,43.45,44.0,1092807,0.0,0.0
1362335400000000000,ADANIENT,Adani Enterprises Limited,28.596,28.69,27.328,28.213,13100676,0.0,0.0
1362335400000000000,AMBUJACEM,Ambuja Cements Limited,158.819,159.482,151.027,155.047,4110185,0.0,0.0
1362421800000000000,ADANIPOWER,Adani Power Limited,45.0,46.9,44.35,46.25,1698434,0.0,0.0
1362421800000000000,AMBUJACEM,Ambuja Cements Limited,153.97,162.424,153.845,161.264,3641383,0.0,0.0
1362421800000000000,ADANIENT,Adani Enterprises Limited,28.348,29.287,27.616,29.113,10539242,0.0,0.0
1362421800000000000,NDTV,New Delhi Television Limited,58.95,60.8,57.25,59.85,26468,0.0,0.0
1362421800000000000,ACC,ACC Limited,1021.906,1058.713,1008.244,1049.856,774874,0.0,0.0
1362421800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,130.338,140.682,129.721,138.499,1772006,0.0,0.0
1362508200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,139.495,139.97,135.889,136.933,1195204,0.0,0.0
1362508200000000000,NDTV,New Delhi Television Limited,60.7,65.8,60.5,65.8,46737,0.0,0.0
1362508200000000000,ADANIPOWER,Adani Power Limited,46.95,48.5,46.75,47.7,1205910,0.0,0.0
1362508200000000000,AMBUJACEM,Ambuja Cements Limited,161.678,162.093,158.529,159.233,3678505,0.0,0.0
1362508200000000000,ACC,ACC Limited,1057.0,1060.342,1040.33,1047.85,571084,0.0,0.0
1362508200000000000,ADANIENT,Adani Enterprises Limited,29.254,30.046,28.73,29.603,10561653,0.0,0.0
1362594600000000000,NDTV,New Delhi Television Limited,69.0,69.0,60.6,62.15,179592,0.0,0.0
1362594600000000000,ADANIPOWER,Adani Power Limited,47.5,48.9,46.75,48.4,1911007,0.0,0.0
1362594600000000000,AMBUJACEM,Ambuja Cements Limited,159.357,159.565,155.959,157.575,2769632,0.0,0.0
1362594600000000000,ADANIENT,Adani Enterprises Limited,29.676,30.643,29.663,30.536,9294219,0.0,0.0
1362594600000000000,ACC,ACC Limited,1047.851,1063.601,1037.364,1055.663,182410,0.0,0.0
1362594600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,136.649,138.926,135.984,138.452,1019838,0.0,0.0
1362681000000000000,ACC,ACC Limited,1056.457,1067.319,1049.48,1055.329,462470,0.0,0.0
1362681000000000000,AMBUJACEM,Ambuja Cements Limited,158.28,159.026,154.757,155.337,2215757,0.0,0.0
1362681000000000000,ADANIENT,Adani Enterprises Limited,30.69,31.784,30.536,31.629,11861264,0.0,0.0
1362681000000000000,ADANIPOWER,Adani Power Limited,49.0,51.2,49.0,50.85,3455186,0.0,0.0
1362681000000000000,NDTV,New Delhi Television Limited,64.85,64.85,60.0,60.55,119396,0.0,0.0
1362681000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,138.973,140.017,137.645,138.499,737539,0.0,0.0
1362940200000000000,NDTV,New Delhi Television Limited,61.0,62.8,61.0,61.95,35936,0.0,0.0
1362940200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,139.211,139.258,133.897,134.751,885327,0.0,0.0
1362940200000000000,ACC,ACC Limited,1057.0,1064.437,1045.636,1060.133,434366,0.0,0.0
1362940200000000000,AMBUJACEM,Ambuja Cements Limited,155.586,156.0,153.265,155.089,1635817,0.0,0.0
1362940200000000000,ADANIPOWER,Adani Power Limited,51.0,51.25,49.3,50.25,1475184,0.0,0.0
1362940200000000000,ADANIENT,Adani Enterprises Limited,31.408,32.871,31.408,32.696,14486061,0.0,0.0
1363026600000000000,AMBUJACEM,Ambuja Cements Limited,155.959,158.694,155.337,157.492,2607030,0.0,0.0
1363026600000000000,ADANIPOWER,Adani Power Limited,50.25,51.4,49.3,50.4,1926070,0.0,0.0
1363026600000000000,ADANIENT,Adani Enterprises Limited,32.75,32.884,31.609,32.092,10381773,0.0,0.0
1363026600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,123.933,135.415,123.933,131.809,918664,0.0,0.0
1363026600000000000,ACC,ACC Limited,1061.387,1086.83,1055.872,1074.839,560660,0.0,0.0
1363026600000000000,NDTV,New Delhi Television Limited,62.05,63.9,62.0,62.35,29560,0.0,0.0
1363113000000000000,AMBUJACEM,Ambuja Cements Limited,156.829,157.161,155.379,155.917,1550781,0.0,0.0
1363113000000000000,ADANIPOWER,Adani Power Limited,50.4,50.4,48.35,48.85,1676922,0.0,0.0
1363113000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,130.813,132.758,127.918,128.488,814241,0.0,0.0
1363113000000000000,ADANIENT,Adani Enterprises Limited,32.079,32.079,30.905,31.086,8038816,0.0,0.0
1363113000000000000,ACC,ACC Limited,1067.862,1073.711,1041.709,1044.216,248768,0.0,0.0
1363113000000000000,NDTV,New Delhi Television Limited,61.55,62.65,60.1,60.55,24011,0.0,0.0
1363199400000000000,AMBUJACEM,Ambuja Cements Limited,155.503,158.529,155.006,157.948,1652041,0.0,0.0
1363199400000000000,ACC,ACC Limited,1047.558,1057.0,1036.528,1052.154,250401,0.0,0.0
1363199400000000000,ADANIPOWER,Adani Power Limited,48.85,50.1,47.45,49.75,2242346,0.0,0.0
1363199400000000000,ADANIENT,Adani Enterprises Limited,30.871,32.482,30.361,32.16,11355520,0.0,0.0
1363199400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,128.535,134.134,126.21,132.805,1204991,0.0,0.0
1363199400000000000,NDTV,New Delhi Television Limited,60.0,62.75,60.0,61.25,23901,0.0,0.0
1363285800000000000,AMBUJACEM,Ambuja Cements Limited,157.492,159.523,154.591,155.71,1326303,0.0,0.0
1363285800000000000,NDTV,New Delhi Television Limited,62.5,63.5,61.5,61.9,23582,0.0,0.0
1363285800000000000,ACC,ACC Limited,1059.256,1064.478,1033.98,1043.923,181249,0.0,0.0
1363285800000000000,ADANIPOWER,Adani Power Limited,49.9,50.5,47.0,47.55,2009529,0.0,0.0
1363285800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,133.09,135.7,130.765,131.714,651943,0.0,0.0
1363285800000000000,ADANIENT,Adani Enterprises Limited,32.213,33.012,31.811,32.126,13195010,0.0,0.0
1363545000000000000,ADANIENT,Adani Enterprises Limited,31.945,32.052,31.025,31.623,7604851,0.0,0.0
1363545000000000000,ADANIPOWER,Adani Power Limited,47.5,47.5,46.05,46.25,1789683,0.0,0.0
1363545000000000000,AMBUJACEM,Ambuja Cements Limited,154.757,155.752,150.032,150.571,1260904,0.0,0.0
1363545000000000000,ACC,ACC Limited,1035.192,1052.571,1018.438,1024.538,256947,0.0,0.0
1363545000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,131.524,133.185,127.349,131.951,1089644,0.0,0.0
1363545000000000000,NDTV,New Delhi Television Limited,60.0,61.6,59.5,60.05,11751,0.0,0.0
1363631400000000000,AMBUJACEM,Ambuja Cements Limited,150.861,152.353,147.919,148.167,1734517,0.0,0.0
1363631400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,131.904,132.616,127.491,129.057,970366,0.0,0.0
1363631400000000000,ACC,ACC Limited,1027.504,1027.504,994.416,998.969,488141,0.0,0.0
1363631400000000000,ADANIPOWER,Adani Power Limited,46.8,47.6,45.35,45.65,1904300,0.0,0.0
1363631400000000000,NDTV,New Delhi Television Limited,60.25,61.8,58.25,58.6,31195,0.0,0.0
1363631400000000000,ADANIENT,Adani Enterprises Limited,31.878,31.878,30.106,30.24,9125940,0.0,0.0
1363717800000000000,NDTV,New Delhi Television Limited,58.0,59.55,54.0,54.55,36546,0.0,0.0
1363717800000000000,ADANIPOWER,Adani Power Limited,45.55,46.4,43.5,44.0,1567663,0.0,0.0
1363717800000000000,AMBUJACEM,Ambuja Cements Limited,147.96,148.996,143.401,145.183,2200111,0.0,0.0
1363717800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,128.108,130.813,125.261,125.593,690865,0.0,0.0
1363717800000000000,ACC,ACC Limited,996.087,997.8,949.337,959.238,460560,0.0,0.0
1363717800000000000,ADANIENT,Adani Enterprises Limited,29.932,30.522,28.858,29.126,8832891,0.0,0.0
1363804200000000000,ADANIENT,Adani Enterprises Limited,29.26,29.656,27.529,27.972,11264135,0.0,0.0
1363804200000000000,NDTV,New Delhi Television Limited,54.5,58.5,54.5,55.5,33471,0.0,0.0
1363804200000000000,ACC,ACC Limited,971.133,989.57,949.934,955.372,419961,19.0,0.0
1363804200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,119.567,127.634,115.44,120.801,1349239,0.0,0.0
1363804200000000000,AMBUJACEM,Ambuja Cements Limited,145.183,147.546,138.883,140.003,2954477,0.0,0.0
1363804200000000000,ADANIPOWER,Adani Power Limited,44.5,45.4,40.8,41.2,2683180,0.0,0.0
1363890600000000000,ADANIENT,Adani Enterprises Limited,28.012,28.173,26.536,27.039,18452923,0.0,0.0
1363890600000000000,NDTV,New Delhi Television Limited,55.2,62.8,54.2,56.25,20435,0.0,0.0
1363890600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,120.659,121.181,113.02,117.764,2379340,0.0,0.0
1363890600000000000,ACC,ACC Limited,955.839,980.224,955.032,975.041,384056,0.0,0.0
1363890600000000000,AMBUJACEM,Ambuja Cements Limited,140.914,147.048,140.127,145.888,2484488,0.0,0.0
1363890600000000000,ADANIPOWER,Adani Power Limited,41.0,41.05,38.85,39.45,3124001,0.0,0.0
1364149800000000000,ACC,ACC Limited,988.55,993.988,977.08,982.008,421058,0.0,0.0
1364149800000000000,AMBUJACEM,Ambuja Cements Limited,147.09,149.203,142.075,143.235,2089708,0.0,0.0
1364149800000000000,ADANIPOWER,Adani Power Limited,40.0,41.0,39.25,39.7,1862866,0.0,0.0
1364149800000000000,ADANIENT,Adani Enterprises Limited,27.187,27.811,25.643,25.992,19287064,0.0,0.0
1364149800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,118.239,123.079,118.239,121.513,1137186,0.0,0.0
1364149800000000000,NDTV,New Delhi Television Limited,58.5,58.8,53.2,53.9,28043,0.0,0.0
1364236200000000000,AMBUJACEM,Ambuja Cements Limited,142.862,144.644,137.599,139.878,1191715,0.0,0.0
1364236200000000000,ACC,ACC Limited,977.08,993.223,971.983,984.6,287769,0.0,0.0
1364236200000000000,ADANIPOWER,Adani Power Limited,39.55,39.8,38.8,39.25,1211036,0.0,0.0
1364236200000000000,NDTV,New Delhi Television Limited,54.0,55.85,53.0,53.1,18153,0.0,0.0
1364236200000000000,ADANIENT,Adani Enterprises Limited,26.14,26.14,25.308,25.804,8757021,0.0,0.0
1364236200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,119.615,126.922,119.33,124.692,1527015,0.0,0.0
1364409000000000000,NDTV,New Delhi Television Limited,53.0,57.4,52.5,56.7,33313,0.0,0.0
1364409000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,125.071,134.371,123.126,131.619,1939645,0.0,0.0
1364409000000000000,AMBUJACEM,Ambuja Cements Limited,138.883,146.219,138.428,144.396,5148861,0.0,0.0
1364409000000000000,ADANIPOWER,Adani Power Limited,39.25,40.85,38.25,40.65,1919835,0.0,0.0
1364409000000000000,ADANIENT,Adani Enterprises Limited,25.844,27.489,25.294,27.14,10693246,0.0,0.0
1364409000000000000,ACC,ACC Limited,975.466,992.374,969.519,984.897,224295,0.0,0.0
1364754600000000000,ACC,ACC Limited,994.073,998.321,977.548,986.341,203695,0.0,0.0
1364754600000000000,NDTV,New Delhi Television Limited,56.9,59.05,56.2,58.8,22636,0.0,0.0
1364754600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,133.612,136.838,130.338,135.178,890295,0.0,0.0
1364754600000000000,AMBUJACEM,Ambuja Cements Limited,145.059,147.131,143.111,144.437,1407812,0.0,0.0
1364754600000000000,ADANIPOWER,Adani Power Limited,41.7,42.7,40.55,42.2,1464569,0.0,0.0
1364754600000000000,ADANIENT,Adani Enterprises Limited,27.375,27.878,27.026,27.757,7101181,0.0,0.0
1364841000000000000,ACC,ACC Limited,985.024,1003.419,981.413,999.681,225361,0.0,0.0
1364841000000000000,NDTV,New Delhi Television Limited,58.0,62.0,58.0,61.65,30134,0.0,0.0
1364841000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,135.652,140.919,135.367,139.638,1468440,0.0,0.0
1364841000000000000,ADANIENT,Adani Enterprises Limited,27.516,28.717,27.516,28.583,7744312,0.0,0.0
1364841000000000000,ADANIPOWER,Adani Power Limited,42.3,43.85,42.3,43.7,1397429,0.0,0.0
1364841000000000000,AMBUJACEM,Ambuja Cements Limited,145.142,147.794,144.396,146.758,1036868,0.0,0.0
1364927400000000000,NDTV,New Delhi Television Limited,64.0,64.0,58.15,59.7,12721,0.0,0.0
1364927400000000000,AMBUJACEM,Ambuja Cements Limited,146.344,146.965,140.997,141.992,1374583,0.0,0.0
1364927400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,140.302,142.152,137.123,138.594,1553513,0.0,0.0
1364927400000000000,ADANIENT,Adani Enterprises Limited,28.576,30.931,28.334,29.368,20720911,0.0,0.0
1364927400000000000,ACC,ACC Limited,999.681,999.681,983.453,987.488,195481,0.0,0.0
1364927400000000000,ADANIPOWER,Adani Power Limited,44.65,50.2,44.5,47.6,12942495,0.0,0.0
1365013800000000000,ADANIENT,Adani Enterprises Limited,29.072,29.354,27.878,28.106,11975516,0.0,0.0
1365013800000000000,NDTV,New Delhi Television Limited,59.0,60.5,58.0,58.65,13369,0.0,0.0
1365013800000000000,AMBUJACEM,Ambuja Cements Limited,140.583,142.531,138.428,138.925,1477430,0.0,0.0
1365013800000000000,ADANIPOWER,Adani Power Limited,47.6,48.35,46.3,46.8,5196343,0.0,0.0
1365013800000000000,ACC,ACC Limited,982.943,982.943,961.022,968.032,278827,0.0,0.0
1365013800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,137.123,137.218,132.473,133.564,1364325,0.0,0.0
1365100200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,133.802,141.061,133.754,137.36,1133976,0.0,0.0
1365100200000000000,AMBUJACEM,Ambuja Cements Limited,138.51,139.256,134.49,136.563,2616384,0.0,0.0
1365100200000000000,ADANIENT,Adani Enterprises Limited,27.958,29.113,27.784,28.435,9073067,0.0,0.0
1365100200000000000,ACC,ACC Limited,960.173,971.133,940.206,959.45,480105,0.0,0.0
1365100200000000000,ADANIPOWER,Adani Power Limited,46.25,46.25,44.6,45.0,2960071,0.0,0.0
1365100200000000000,NDTV,New Delhi Television Limited,59.25,60.4,57.6,59.15,13852,0.0,0.0
1365359400000000000,AMBUJACEM,Ambuja Cements Limited,136.562,140.293,135.899,139.547,1117065,0.0,0.0
1365359400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,137.787,139.4,135.795,136.696,588531,0.0,0.0
1365359400000000000,ACC,ACC Limited,959.45,964.293,950.996,957.454,164127,0.0,0.0
1365359400000000000,NDTV,New Delhi Television Limited,58.55,61.3,58.55,60.05,14862,0.0,0.0
1365359400000000000,ADANIENT,Adani Enterprises Limited,28.589,28.979,27.932,28.213,6775270,0.0,0.0
1365359400000000000,ADANIPOWER,Adani Power Limited,45.1,47.1,45.0,46.55,2728793,0.0,0.0
1365445800000000000,ACC,ACC Limited,961.362,986.808,957.581,960.767,223511,0.0,0.0
1365445800000000000,NDTV,New Delhi Television Limited,60.1,61.0,58.4,59.0,24312,0.0,0.0
1365445800000000000,AMBUJACEM,Ambuja Cements Limited,140.5,144.396,138.966,140.044,2110063,0.0,0.0
1365445800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,137.455,140.112,136.743,137.882,511288,0.0,0.0
1365445800000000000,ADANIENT,Adani Enterprises Limited,28.455,29.247,27.864,28.079,9288549,0.0,0.0
1365445800000000000,ADANIPOWER,Adani Power Limited,47.2,49.25,46.55,46.85,6400309,0.0,0.0
1365532200000000000,NDTV,New Delhi Television Limited,59.5,60.0,58.1,59.75,18586,0.0,0.0
1365532200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,138.546,144.715,134.94,143.576,2267790,0.0,0.0
1365532200000000000,ADANIPOWER,Adani Power Limited,47.25,47.5,45.1,46.75,2341901,0.0,0.0
1365532200000000000,ADANIENT,Adani Enterprises Limited,28.24,28.502,26.596,27.589,16178594,0.0,0.0
1365532200000000000,AMBUJACEM,Ambuja Cements Limited,141.287,141.702,137.972,140.997,2514824,0.0,0.0
1365532200000000000,ACC,ACC Limited,960.512,984.727,951.166,974.744,274655,0.0,0.0
1365618600000000000,ADANIPOWER,Adani Power Limited,47.15,47.3,45.0,45.95,1649094,0.0,0.0
1365618600000000000,ADANIENT,Adani Enterprises Limited,27.73,28.173,27.307,27.844,9148265,0.0,0.0
1365618600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,144.382,146.518,140.966,141.678,1334386,0.0,0.0
1365618600000000000,AMBUJACEM,Ambuja Cements Limited,141.95,144.023,140.21,141.702,1696673,0.0,0.0
1365618600000000000,NDTV,New Delhi Television Limited,60.6,60.85,59.1,59.65,16946,0.0,0.0
1365618600000000000,ACC,ACC Limited,985.662,987.064,964.548,971.133,149183,0.0,0.0
1365705000000000000,ADANIENT,Adani Enterprises Limited,27.516,28.435,27.22,28.254,7896490,0.0,0.0
1365705000000000000,AMBUJACEM,Ambuja Cements Limited,140.085,146.717,140.085,145.846,1314855,0.0,0.0
1365705000000000000,ACC,ACC Limited,968.584,977.845,961.829,975.466,207661,0.0,0.0
1365705000000000000,ADANIPOWER,Adani Power Limited,45.45,47.25,44.75,46.95,1538469,0.0,0.0
1365705000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,141.393,145.664,139.258,140.919,832927,0.0,0.0
1365705000000000000,NDTV,New Delhi Television Limited,59.5,62.0,59.0,59.9,10141,0.0,0.0
1365964200000000000,ADANIPOWER,Adani Power Limited,46.1,47.75,46.1,46.7,1224587,0.0,0.0
1365964200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,139.78,140.824,135.605,137.977,988564,0.0,0.0
1365964200000000000,NDTV,New Delhi Television Limited,59.9,62.5,59.9,61.25,19778,0.0,0.0
1365964200000000000,ADANIENT,Adani Enterprises Limited,27.918,28.932,27.656,28.529,7901807,0.0,0.0
1365964200000000000,ACC,ACC Limited,973.937,981.796,957.963,969.264,143017,0.0,0.0
1365964200000000000,AMBUJACEM,Ambuja Cements Limited,145.473,147.338,142.365,145.929,1278808,0.0,0.0
1366050600000000000,AMBUJACEM,Ambuja Cements Limited,145.1,150.695,143.401,149.576,2103227,0.0,0.0
1366050600000000000,ADANIPOWER,Adani Power Limited,46.8,48.2,46.8,47.65,1996566,0.0,0.0
1366050600000000000,NDTV,New Delhi Television Limited,60.3,63.0,60.3,62.3,20823,0.0,0.0
1366050600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,137.597,139.78,136.221,138.736,789507,0.0,0.0
1366050600000000000,ADANIENT,Adani Enterprises Limited,28.589,29.65,28.334,29.495,8580789,0.0,0.0
1366050600000000000,ACC,ACC Limited,968.584,1007.667,958.558,998.194,331214,0.0,0.0
1366137000000000000,ADANIENT,Adani Enterprises Limited,29.65,29.999,28.75,28.932,10492398,0.0,0.0
1366137000000000000,ACC,ACC Limited,1000.488,1020.412,994.328,1009.961,219450,0.0,0.0
1366137000000000000,ADANIPOWER,Adani Power Limited,47.4,49.2,47.0,47.3,2377647,0.0,0.0
1366137000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,139.59,139.97,133.232,133.802,1224412,0.0,0.0
1366137000000000000,NDTV,New Delhi Television Limited,63.95,67.35,62.0,66.0,95921,0.0,0.0
1366137000000000000,AMBUJACEM,Ambuja Cements Limited,150.778,155.669,149.866,155.047,3415292,0.0,0.0
1366223400000000000,ACC,ACC Limited,1011.916,1035.578,995.772,1029.503,200677,0.0,0.0
1366223400000000000,ADANIPOWER,Adani Power Limited,47.0,48.2,46.45,47.65,1273377,0.0,0.0
1366223400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,134.513,139.021,133.612,137.835,1433603,0.0,0.0
1366223400000000000,AMBUJACEM,Ambuja Cements Limited,155.213,157.492,153.141,156.912,1931107,0.0,0.0
1366223400000000000,NDTV,New Delhi Television Limited,66.0,66.5,64.55,65.5,12176,0.0,0.0
1366223400000000000,ADANIENT,Adani Enterprises Limited,28.838,29.683,28.361,29.549,10116492,0.0,0.0
1366569000000000000,AMBUJACEM,Ambuja Cements Limited,156.912,158.321,154.425,155.71,2187683,0.0,0.0
1366569000000000000,ADANIENT,Adani Enterprises Limited,29.529,30.361,28.952,30.126,8128243,0.0,0.0
1366569000000000000,NDTV,New Delhi Television Limited,65.5,68.9,65.5,68.2,38515,0.0,0.0
1366569000000000000,ADANIPOWER,Adani Power Limited,47.65,48.8,46.25,48.4,1674487,0.0,0.0
1366569000000000000,ACC,ACC Limited,1031.457,1044.201,1025.552,1033.836,209558,0.0,0.0
1366569000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,136.649,144.999,133.517,142.674,1690739,0.0,0.0
1366655400000000000,AMBUJACEM,Ambuja Cements Limited,154.591,155.337,152.229,154.177,1918140,0.0,0.0
1366655400000000000,ADANIENT,Adani Enterprises Limited,30.2,30.522,28.73,28.985,21714628,0.0,0.0
1366655400000000000,ADANIPOWER,Adani Power Limited,48.5,50.0,47.55,48.45,2745801,0.0,0.0
1366655400000000000,ACC,ACC Limited,1033.921,1039.359,1022.238,1032.731,211169,0.0,0.0
1366655400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,142.342,143.291,138.072,139.78,1160058,0.0,0.0
1366655400000000000,NDTV,New Delhi Television Limited,67.2,68.4,66.5,67.05,12715,0.0,0.0
1366828200000000000,ADANIPOWER,Adani Power Limited,48.25,50.75,48.0,49.6,2310199,0.0,0.0
1366828200000000000,ADANIENT,Adani Enterprises Limited,28.824,29.247,28.395,28.985,12970988,0.0,0.0
1366828200000000000,ACC,ACC Limited,1039.953,1070.54,1039.189,1066.335,172527,0.0,0.0
1366828200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,139.021,140.539,134.513,138.072,2246425,0.0,0.0
1366828200000000000,AMBUJACEM,Ambuja Cements Limited,154.591,160.808,154.591,157.99,2350691,0.0,0.0
1366828200000000000,NDTV,New Delhi Television Limited,67.5,74.3,67.5,72.55,145419,0.0,0.0
1366914600000000000,NDTV,New Delhi Television Limited,72.15,75.0,71.65,74.25,71740,0.0,0.0
1366914600000000000,ACC,ACC Limited,1060.345,1073.854,1051.084,1060.047,387348,0.0,0.0
1366914600000000000,AMBUJACEM,Ambuja Cements Limited,156.829,159.813,154.633,155.462,1790407,0.0,0.0
1366914600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,136.649,138.736,135.937,137.455,877991,0.0,0.0
1366914600000000000,ADANIENT,Adani Enterprises Limited,29.079,29.428,28.388,28.569,5780405,0.0,0.0
1366914600000000000,ADANIPOWER,Adani Power Limited,49.8,50.6,48.6,48.95,2122301,0.0,0.0
1367173800000000000,ACC,ACC Limited,1059.24,1059.622,1031.499,1054.057,241327,0.0,0.0
1367173800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,135.7,139.97,135.7,137.977,415488,0.0,0.0
1367173800000000000,AMBUJACEM,Ambuja Cements Limited,155.918,155.918,152.146,153.389,982012,0.0,0.0
1367173800000000000,ADANIENT,Adani Enterprises Limited,28.656,29.395,28.187,29.119,7001178,0.0,0.0
1367173800000000000,NDTV,New Delhi Television Limited,73.2,74.0,72.05,72.5,13673,0.0,0.0
1367173800000000000,ADANIPOWER,Adani Power Limited,48.05,50.25,48.05,49.7,1262366,0.0,0.0
1367260200000000000,AMBUJACEM,Ambuja Cements Limited,153.804,156.125,151.276,154.633,1453829,0.0,0.0
1367260200000000000,ADANIENT,Adani Enterprises Limited,29.267,29.509,28.455,29.274,9254597,0.0,0.0
1367260200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,138.546,139.211,135.842,137.597,892336,0.0,0.0
1367260200000000000,NDTV,New Delhi Television Limited,73.45,75.3,68.0,74.05,150173,0.0,0.0
1367260200000000000,ADANIPOWER,Adani Power Limited,50.0,50.5,47.75,48.85,1175487,0.0,0.0
1367260200000000000,ACC,ACC Limited,1057.796,1063.743,1023.81,1047.855,348829,0.0,0.0
1367433000000000000,NDTV,New Delhi Television Limited,72.1,74.5,71.8,72.45,11547,0.0,0.0
1367433000000000000,ACC,ACC Limited,1048.45,1069.86,1048.45,1062.044,228339,0.0,0.0
1367433000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,137.597,141.393,136.791,138.831,1253183,0.0,0.0
1367433000000000000,AMBUJACEM,Ambuja Cements Limited,155.006,158.777,154.508,157.534,1326060,0.0,0.0
1367433000000000000,ADANIENT,Adani Enterprises Limited,28.992,29.932,28.911,29.374,8041112,0.0,0.0
1367433000000000000,ADANIPOWER,Adani Power Limited,49.3,50.3,48.1,49.35,1143800,0.0,0.0
1367519400000000000,NDTV,New Delhi Television Limited,74.3,74.3,71.1,71.55,12789,0.0,0.0
1367519400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,142.342,150.693,140.539,147.609,3167410,0.0,0.0
1367519400000000000,ADANIENT,Adani Enterprises Limited,29.395,30.18,28.744,29.858,9329815,0.0,0.0
1367519400000000000,AMBUJACEM,Ambuja Cements Limited,158.694,161.637,154.633,156.498,4493825,0.0,0.0
1367519400000000000,ACC,ACC Limited,1070.54,1083.285,1038.637,1042.757,473075,0.0,0.0
1367519400000000000,ADANIPOWER,Adani Power Limited,49.0,49.85,48.1,48.8,2077065,0.0,0.0
1367778600000000000,NDTV,New Delhi Television Limited,71.2,71.95,69.0,70.65,29887,0.0,0.0
1367778600000000000,AMBUJACEM,Ambuja Cements Limited,155.876,157.741,153.804,154.301,1422063,0.0,0.0
1367778600000000000,ADANIPOWER,Adani Power Limited,48.6,50.0,47.25,48.4,5719028,0.0,0.0
1367778600000000000,ADANIENT,Adani Enterprises Limited,30.066,30.871,29.542,30.656,7536151,0.0,0.0
1367778600000000000,ACC,ACC Limited,1045.051,1057.796,1025.594,1029.036,243621,0.0,0.0
1367778600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,148.368,148.653,143.528,144.667,1465010,0.0,0.0
1367865000000000000,AMBUJACEM,Ambuja Cements Limited,154.964,155.006,152.312,153.555,5100748,0.0,0.0
1367865000000000000,ADANIPOWER,Adani Power Limited,48.8,49.1,48.05,48.4,2090312,0.0,0.0
1367865000000000000,ADANIENT,Adani Enterprises Limited,30.811,31.354,30.737,31.133,9837882,0.0,0.0
1367865000000000000,NDTV,New Delhi Television Limited,70.9,73.4,68.15,72.65,35154,0.0,0.0
1367865000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,144.762,145.474,139.78,142.674,1713111,0.0,0.0
1367865000000000000,ACC,ACC Limited,1030.182,1043.352,1019.732,1040.336,308866,0.0,0.0
1367951400000000000,ADANIPOWER,Adani Power Limited,48.8,48.9,48.0,48.45,1349343,0.0,0.0
1367951400000000000,ADANIENT,Adani Enterprises Limited,31.005,31.207,30.287,30.764,6769829,0.0,0.0
1367951400000000000,NDTV,New Delhi Television Limited,74.3,74.3,71.7,72.65,26594,0.0,0.0
1367951400000000000,AMBUJACEM,Ambuja Cements Limited,153.804,154.923,150.281,152.56,2395331,0.0,0.0
1367951400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,143.291,147.419,142.342,146.518,1288174,0.0,0.0
1367951400000000000,ACC,ACC Limited,1039.953,1047.218,1028.058,1032.646,269835,0.0,0.0
1368037800000000000,NDTV,New Delhi Television Limited,72.65,77.35,72.65,75.4,86326,0.0,0.0
1368037800000000000,AMBUJACEM,Ambuja Cements Limited,152.519,156.166,151.441,155.13,1468840,0.0,0.0
1368037800000000000,ACC,ACC Limited,1035.62,1042.502,1027.633,1031.457,237628,0.0,0.0
1368037800000000000,ADANIENT,Adani Enterprises Limited,30.804,31.502,30.515,30.777,6140287,0.0,0.0
1368037800000000000,ADANIPOWER,Adani Power Limited,48.45,49.5,47.8,48.6,1547089,0.0,0.0
1368037800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,146.66,146.85,142.674,143.813,1362727,0.0,0.0
1368124200000000000,NDTV,New Delhi Television Limited,83.4,90.45,83.4,89.85,2507444,0.0,0.0
1368124200000000000,AMBUJACEM,Ambuja Cements Limited,155.171,157.492,154.425,157.119,874631,0.0,0.0
1368124200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,144.24,144.715,142.342,143.244,1444269,0.0,0.0
1368124200000000000,ADANIENT,Adani Enterprises Limited,30.804,30.905,30.2,30.428,4858311,0.0,0.0
1368124200000000000,ADANIPOWER,Adani Power Limited,49.0,49.4,48.0,48.65,1259181,0.0,0.0
1368124200000000000,ACC,ACC Limited,1036.385,1058.433,1030.989,1055.756,203539,0.0,0.0
1368383400000000000,AMBUJACEM,Ambuja Cements Limited,155.213,157.617,153.679,154.218,729033,0.0,0.0
1368383400000000000,ADANIENT,Adani Enterprises Limited,30.254,30.327,28.851,29.153,5525517,0.0,0.0
1368383400000000000,ACC,ACC Limited,1052.698,1055.756,1020.921,1025.424,265818,0.0,0.0
1368383400000000000,NDTV,New Delhi Television Limited,99.0,99.8,90.45,91.75,1214909,0.0,0.0
1368383400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,141.678,145.996,141.678,142.674,878208,0.0,0.0
1368383400000000000,ADANIPOWER,Adani Power Limited,48.35,48.65,46.5,46.9,890454,0.0,0.0
1368469800000000000,ADANIENT,Adani Enterprises Limited,29.099,29.153,28.522,28.824,5024424,0.0,0.0
1368469800000000000,ACC,ACC Limited,1028.058,1037.022,1015.909,1023.343,262120,0.0,0.0
1368469800000000000,ADANIPOWER,Adani Power Limited,46.9,47.75,46.5,47.2,850263,0.0,0.0
1368469800000000000,AMBUJACEM,Ambuja Cements Limited,154.384,154.964,151.939,154.26,2457984,0.0,0.0
1368469800000000000,NDTV,New Delhi Television Limited,92.3,95.8,90.5,92.15,768483,0.0,0.0
1368469800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,142.722,143.955,141.203,142.295,440169,0.0,0.0
1368556200000000000,AMBUJACEM,Ambuja Cements Limited,154.301,155.337,153.141,154.508,4496416,0.0,0.0
1368556200000000000,NDTV,New Delhi Television Limited,93.0,94.65,91.9,92.65,304784,0.0,0.0
1368556200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,143.006,145.664,142.058,144.715,1562040,0.0,0.0
1368556200000000000,ACC,ACC Limited,1028.059,1049.045,1024.745,1044.839,195554,0.0,0.0
1368556200000000000,ADANIPOWER,Adani Power Limited,47.2,48.8,47.2,48.5,1294588,0.0,0.0
1368556200000000000,ADANIENT,Adani Enterprises Limited,28.858,30.656,28.824,30.341,6926560,0.0,0.0
1368642600000000000,AMBUJACEM,Ambuja Cements Limited,154.177,155.793,153.762,154.674,3710703,0.0,0.0
1368642600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,148.985,158.806,146.518,153.73,8280624,0.0,0.0
1368642600000000000,ACC,ACC Limited,1045.051,1066.292,1044.839,1062.426,241297,0.0,0.0
1368642600000000000,ADANIENT,Adani Enterprises Limited,30.495,31.14,30.213,30.757,6178676,0.0,0.0
1368642600000000000,NDTV,New Delhi Television Limited,93.0,93.9,89.0,89.55,183225,0.0,0.0
1368642600000000000,ADANIPOWER,Adani Power Limited,48.0,49.65,47.9,48.85,2406206,0.0,0.0
1368729000000000000,ADANIENT,Adani Enterprises Limited,30.757,31.999,30.334,31.589,6804198,0.0,0.0
1368729000000000000,ACC,ACC Limited,1067.142,1087.448,1063.743,1078.484,285073,0.0,0.0
1368729000000000000,ADANIPOWER,Adani Power Limited,49.0,51.55,48.35,50.5,2171497,0.0,0.0
1368729000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,154.726,160.372,154.726,159.661,9076436,0.0,0.0
1368729000000000000,AMBUJACEM,Ambuja Cements Limited,154.716,159.565,154.26,157.907,2705574,0.0,0.0
1368729000000000000,NDTV,New Delhi Television Limited,90.0,91.75,87.6,89.85,150724,0.0,0.0
1368988200000000000,ADANIPOWER,Adani Power Limited,51.45,55.45,50.9,54.1,5384960,0.0,0.0
1368988200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,161.036,166.066,158.379,159.044,7727111,0.0,0.0
1368988200000000000,ACC,ACC Limited,1085.834,1085.834,1054.1,1059.198,105060,0.0,0.0
1368988200000000000,ADANIENT,Adani Enterprises Limited,32.079,33.723,31.542,32.603,28470509,0.0,0.0
1368988200000000000,NDTV,New Delhi Television Limited,90.3,92.9,89.25,91.3,167161,0.0,0.0
1368988200000000000,AMBUJACEM,Ambuja Cements Limited,158.321,159.192,155.171,156.042,1046386,0.0,0.0
1369074600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,159.044,159.423,151.832,152.449,3803039,0.0,0.0
1369074600000000000,ADANIENT,Adani Enterprises Limited,32.67,33.16,31.744,32.18,13781602,0.0,0.0
1369074600000000000,AMBUJACEM,Ambuja Cements Limited,155.42,156.042,152.933,153.845,1966540,0.0,0.0
1369074600000000000,NDTV,New Delhi Television Limited,90.6,91.75,87.65,88.3,116191,0.0,0.0
1369074600000000000,ADANIPOWER,Adani Power Limited,54.6,62.45,54.6,60.7,18705103,0.0,0.0
1369074600000000000,ACC,ACC Limited,1060.344,1060.344,1032.306,1038.934,186211,0.0,0.0
1369161000000000000,AMBUJACEM,Ambuja Cements Limited,154.011,155.171,151.69,154.508,1832895,0.0,0.0
1369161000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,152.591,153.54,145.426,146.755,2243155,0.0,0.0
1369161000000000000,ADANIPOWER,Adani Power Limited,60.5,61.0,55.85,56.35,6287839,0.0,0.0
1369161000000000000,ADANIENT,Adani Enterprises Limited,32.247,32.529,31.039,31.247,7150341,0.0,0.0
1369161000000000000,ACC,ACC Limited,1040.548,1046.198,1029.248,1036.47,407474,0.0,0.0
1369161000000000000,NDTV,New Delhi Television Limited,88.65,89.6,84.8,85.35,84513,0.0,0.0
1369247400000000000,ADANIPOWER,Adani Power Limited,55.5,56.8,53.9,54.85,4592431,0.0,0.0
1369247400000000000,ACC,ACC Limited,1028.058,1034.771,1011.915,1024.83,218421,0.0,0.0
1369247400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,146.138,150.835,142.864,144.667,2104757,0.0,0.0
1369247400000000000,AMBUJACEM,Ambuja Cements Limited,152.726,154.591,150.82,153.306,5035737,0.0,0.0
1369247400000000000,ADANIENT,Adani Enterprises Limited,31.005,31.052,28.804,29.401,10438534,0.0,0.0
1369247400000000000,NDTV,New Delhi Television Limited,84.3,88.3,84.0,85.1,179279,0.0,0.0
1369333800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,145.426,150.124,142.627,148.653,1502462,0.0,0.0
1369333800000000000,NDTV,New Delhi Television Limited,86.45,89.7,85.0,88.8,89501,0.0,0.0
1369333800000000000,ACC,ACC Limited,1034.855,1045.901,1017.056,1041.907,150247,0.0,0.0
1369333800000000000,AMBUJACEM,Ambuja Cements Limited,153.804,154.674,151.69,153.845,2192600,0.0,0.0
1369333800000000000,ADANIENT,Adani Enterprises Limited,29.549,29.978,28.965,29.676,6066166,0.0,0.0
1369333800000000000,ADANIPOWER,Adani Power Limited,55.5,57.5,55.0,57.0,2951514,0.0,0.0
1369593000000000000,ACC,ACC Limited,1040.803,1060.345,1029.248,1058.178,146873,0.0,0.0
1369593000000000000,AMBUJACEM,Ambuja Cements Limited,152.768,154.177,151.856,153.845,1238789,0.0,0.0
1369593000000000000,NDTV,New Delhi Television Limited,88.0,91.5,86.4,87.55,171319,0.0,0.0
1369593000000000000,ADANIENT,Adani Enterprises Limited,29.596,30.522,29.395,30.234,5143263,0.0,0.0
1369593000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,149.649,151.974,145.189,149.934,3890085,0.0,0.0
1369593000000000000,ADANIPOWER,Adani Power Limited,57.45,58.3,56.55,57.85,1973771,0.0,0.0
1369679400000000000,ACC,ACC Limited,1052.91,1063.276,1046.75,1058.22,219336,0.0,0.0
1369679400000000000,ADANIPOWER,Adani Power Limited,58.15,58.75,57.05,57.3,2034899,0.0,0.0
1369679400000000000,AMBUJACEM,Ambuja Cements Limited,152.519,154.177,151.69,152.892,2716058,0.0,0.0
1369679400000000000,NDTV,New Delhi Television Limited,88.3,89.8,87.0,87.6,46983,0.0,0.0
1369679400000000000,ADANIENT,Adani Enterprises Limited,30.327,30.616,29.542,29.777,6470981,0.0,0.0
1369679400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,150.551,151.594,148.131,149.791,2825798,0.0,0.0
1369765800000000000,ACC,ACC Limited,1053.462,1061.874,1036.64,1050.276,104779,0.0,0.0
1369765800000000000,ADANIENT,Adani Enterprises Limited,29.529,30.059,28.999,29.468,8827000,0.0,0.0
1369765800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,148.985,149.886,143.386,145.664,1839294,0.0,0.0
1369765800000000000,NDTV,New Delhi Television Limited,87.35,88.45,86.5,86.7,19156,0.0,0.0
1369765800000000000,AMBUJACEM,Ambuja Cements Limited,152.519,153.306,151.276,152.685,1113206,0.0,0.0
1369765800000000000,ADANIPOWER,Adani Power Limited,57.3,57.3,54.05,54.5,2273294,0.0,0.0
1369852200000000000,ACC,ACC Limited,1041.907,1063.743,1035.28,1056.903,188132,0.0,0.0
1369852200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,144.24,148.226,143.861,146.755,2440279,0.0,0.0
1369852200000000000,NDTV,New Delhi Television Limited,86.05,86.65,83.8,84.8,33045,0.0,0.0
1369852200000000000,AMBUJACEM,Ambuja Cements Limited,152.353,152.726,150.571,150.944,3583503,0.0,0.0
1369852200000000000,ADANIPOWER,Adani Power Limited,54.05,59.7,53.05,58.55,6051619,0.0,0.0
1369852200000000000,ADANIENT,Adani Enterprises Limited,30.066,30.294,29.569,29.817,10536834,0.0,0.0
1369938600000000000,ADANIENT,Adani Enterprises Limited,29.542,29.992,28.173,28.415,6981370,0.0,0.0
1369938600000000000,AMBUJACEM,Ambuja Cements Limited,150.944,158.984,147.546,151.151,4134669,0.0,0.0
1369938600000000000,NDTV,New Delhi Television Limited,85.0,85.55,83.0,83.35,41468,0.0,0.0
1369938600000000000,ACC,ACC Limited,1050.404,1056.903,1026.359,1035.493,241880,0.0,0.0
1369938600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,146.802,147.514,142.39,144.288,2175273,0.0,0.0
1369938600000000000,ADANIPOWER,Adani Power Limited,59.0,60.05,56.3,56.75,3057003,0.0,0.0
1370197800000000000,ADANIENT,Adani Enterprises Limited,28.455,28.482,27.475,27.911,8179667,0.0,0.0
1370197800000000000,AMBUJACEM,Ambuja Cements Limited,152.146,152.187,146.385,147.794,1226584,0.0,0.0
1370197800000000000,NDTV,New Delhi Television Limited,84.45,95.25,83.6,91.25,380000,0.0,0.0
1370197800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,143.291,146.755,141.915,145.711,2987578,0.0,0.0
1370197800000000000,ACC,ACC Limited,1041.228,1043.352,1029.036,1039.444,270206,0.0,0.0
1370197800000000000,ADANIPOWER,Adani Power Limited,56.15,59.8,54.25,57.95,2558259,0.0,0.0
1370284200000000000,ADANIPOWER,Adani Power Limited,58.25,59.15,55.25,56.15,3740206,0.0,0.0
1370284200000000000,AMBUJACEM,Ambuja Cements Limited,148.582,150.198,144.064,144.52,1465626,0.0,0.0
1370284200000000000,ACC,ACC Limited,1040.888,1050.149,1029.375,1035.365,197654,0.0,0.0
1370284200000000000,ADANIENT,Adani Enterprises Limited,27.918,28.509,27.516,27.703,7527030,0.0,0.0
1370284200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,145.189,148.51,145.189,147.419,3938790,0.0,0.0
1370284200000000000,NDTV,New Delhi Television Limited,91.5,95.9,91.5,91.95,198281,0.0,0.0
1370370600000000000,ADANIPOWER,Adani Power Limited,56.0,59.35,55.1,58.65,3511563,0.0,0.0
1370370600000000000,AMBUJACEM,Ambuja Cements Limited,143.525,143.815,140.873,142.075,1572013,0.0,0.0
1370370600000000000,NDTV,New Delhi Television Limited,91.95,91.95,89.0,90.5,69227,0.0,0.0
1370370600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,146.233,147.514,141.536,146.66,2291669,0.0,0.0
1370370600000000000,ADANIENT,Adani Enterprises Limited,27.757,28.737,27.516,28.603,7915932,0.0,0.0
1370370600000000000,ACC,ACC Limited,1031.457,1031.457,1012.213,1023.768,222540,0.0,0.0
1370457000000000000,ADANIENT,Adani Enterprises Limited,28.576,28.965,27.945,28.871,6707575,0.0,0.0
1370457000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,145.948,147.514,144.24,144.715,1270646,0.0,0.0
1370457000000000000,ACC,ACC Limited,1016.164,1036.47,1007.667,1026.614,162468,0.0,0.0
1370457000000000000,AMBUJACEM,Ambuja Cements Limited,140.914,147.007,140.5,144.935,1406385,0.0,0.0
1370457000000000000,ADANIPOWER,Adani Power Limited,58.0,58.65,57.05,57.75,2185959,0.0,0.0
1370457000000000000,NDTV,New Delhi Television Limited,93.1,95.35,92.05,92.95,269187,0.0,0.0
1370543400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,144.24,145.948,142.342,144.288,1577506,0.0,0.0
1370543400000000000,ACC,ACC Limited,1019.647,1032.307,1013.657,1023.81,235074,0.0,0.0
1370543400000000000,ADANIENT,Adani Enterprises Limited,28.905,29.254,27.958,28.14,5566339,0.0,0.0
1370543400000000000,ADANIPOWER,Adani Power Limited,57.65,57.95,53.1,53.75,3303277,0.0,0.0
1370543400000000000,NDTV,New Delhi Television Limited,92.35,92.9,86.4,87.5,81671,0.0,0.0
1370543400000000000,AMBUJACEM,Ambuja Cements Limited,144.313,146.302,142.158,142.531,1641289,0.0,0.0
1370802600000000000,NDTV,New Delhi Television Limited,88.0,92.8,87.65,90.1,146253,0.0,0.0
1370802600000000000,ACC,ACC Limited,1028.908,1050.531,1024.66,1044.286,167029,0.0,0.0
1370802600000000000,ADANIPOWER,Adani Power Limited,54.15,55.35,52.6,53.0,2111924,0.0,0.0
1370802600000000000,AMBUJACEM,Ambuja Cements Limited,143.815,144.147,141.826,143.36,931615,0.0,0.0
1370802600000000000,ADANIENT,Adani Enterprises Limited,28.334,28.576,27.321,27.656,6139381,0.0,0.0
1370802600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,144.43,152.164,142.627,143.101,4320732,0.0,0.0
1370889000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,142.722,145.474,138.309,140.729,2191377,0.0,0.0
1370889000000000000,ACC,ACC Limited,1036.555,1048.874,1030.607,1041.143,288786,0.0,0.0
1370889000000000000,NDTV,New Delhi Television Limited,89.7,90.0,85.5,86.65,68275,0.0,0.0
1370889000000000000,ADANIPOWER,Adani Power Limited,51.95,52.8,47.2,51.8,8342586,0.0,0.0
1370889000000000000,AMBUJACEM,Ambuja Cements Limited,142.862,146.136,140.914,145.681,2166244,0.0,0.0
1370889000000000000,ADANIENT,Adani Enterprises Limited,27.381,27.609,25.113,26.435,12846212,0.0,0.0
1370975400000000000,NDTV,New Delhi Television Limited,86.3,88.0,85.6,86.9,59993,0.0,0.0
1370975400000000000,ACC,ACC Limited,1032.562,1066.674,1015.824,1029.715,167144,0.0,0.0
1370975400000000000,ADANIPOWER,Adani Power Limited,51.5,52.8,49.25,50.75,4612590,0.0,0.0
1370975400000000000,AMBUJACEM,Ambuja Cements Limited,144.727,145.349,141.992,144.479,1072975,0.0,0.0
1370975400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,139.685,140.255,134.561,136.791,2083999,0.0,0.0
1370975400000000000,ADANIENT,Adani Enterprises Limited,26.308,26.677,23.623,24.549,25791012,0.0,0.0
1371061800000000000,NDTV,New Delhi Television Limited,86.0,87.0,84.95,85.9,62948,0.0,0.0
1371061800000000000,ADANIPOWER,Adani Power Limited,49.6,50.45,47.2,47.8,4013737,0.0,0.0
1371061800000000000,ADANIENT,Adani Enterprises Limited,24.16,24.542,23.549,23.818,12213676,0.0,0.0
1371061800000000000,ACC,ACC Limited,1017.396,1037.999,1014.974,1023.64,237325,0.0,0.0
1371061800000000000,AMBUJACEM,Ambuja Cements Limited,141.329,146.551,141.329,145.1,2041553,0.0,0.0
1371061800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,134.751,136.933,129.437,135.984,3768898,0.0,0.0
1371148200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,136.554,142.247,136.459,141.014,1702926,0.0,0.0
1371148200000000000,ACC,ACC Limited,1034.855,1041.397,1026.486,1032.179,183717,0.0,0.0
1371148200000000000,ADANIENT,Adani Enterprises Limited,24.12,24.381,23.65,24.059,20376459,0.0,0.0
1371148200000000000,NDTV,New Delhi Television Limited,87.45,87.5,84.25,84.8,131218,0.0,0.0
1371148200000000000,AMBUJACEM,Ambuja Cements Limited,146.717,148.374,144.644,147.587,3156002,0.0,0.0
1371148200000000000,ADANIPOWER,Adani Power Limited,48.2,49.7,47.2,47.85,3113670,0.0,0.0
1371407400000000000,ADANIENT,Adani Enterprises Limited,24.153,24.16,22.757,23.858,13485416,0.0,0.0
1371407400000000000,AMBUJACEM,Ambuja Cements Limited,148.001,149.411,145.598,148.457,1902296,0.0,0.0
1371407400000000000,ACC,ACC Limited,1033.368,1036.554,1019.562,1023.98,152713,0.0,0.0
1371407400000000000,ADANIPOWER,Adani Power Limited,48.75,48.75,40.75,44.15,10605145,0.0,0.0
1371407400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,141.393,143.291,137.835,142.342,1738706,0.0,0.0
1371407400000000000,NDTV,New Delhi Television Limited,84.8,86.15,84.25,85.05,53153,0.0,0.0
1371493800000000000,ADANIPOWER,Adani Power Limited,44.0,45.5,42.2,44.5,7059719,0.0,0.0
1371493800000000000,AMBUJACEM,Ambuja Cements Limited,148.457,148.996,145.888,148.457,2860948,0.0,0.0
1371493800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,143.101,147.087,141.82,146.091,1791207,0.0,0.0
1371493800000000000,ACC,ACC Limited,1024.745,1043.352,1017.65,1031.967,353780,0.0,0.0
1371493800000000000,ADANIENT,Adani Enterprises Limited,23.985,25.355,23.502,25.006,12891432,0.0,0.0
1371493800000000000,NDTV,New Delhi Television Limited,85.05,92.5,84.45,89.5,453438,0.0,0.0
1371580200000000000,ADANIPOWER,Adani Power Limited,44.3,45.15,43.55,44.45,2699236,0.0,0.0
1371580200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,145.521,146.612,140.729,142.674,1074287,0.0,0.0
1371580200000000000,ACC,ACC Limited,1032.307,1040.803,1021.856,1033.241,313489,0.0,0.0
1371580200000000000,NDTV,New Delhi Television Limited,89.8,93.6,89.8,91.4,173931,0.0,0.0
1371580200000000000,ADANIENT,Adani Enterprises Limited,25.1,26.039,24.643,25.771,10764843,0.0,0.0
1371580200000000000,AMBUJACEM,Ambuja Cements Limited,147.628,153.472,147.546,152.27,2397240,0.0,0.0
1371666600000000000,ACC,ACC Limited,1022.238,1022.961,994.158,1000.913,496685,0.0,0.0
1371666600000000000,NDTV,New Delhi Television Limited,89.1,92.95,87.5,90.95,145327,0.0,0.0
1371666600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,142.247,143.671,139.353,141.298,3201936,0.0,0.0
1371666600000000000,ADANIPOWER,Adani Power Limited,43.75,43.75,41.0,41.5,3311888,0.0,0.0
1371666600000000000,ADANIENT,Adani Enterprises Limited,25.489,25.489,24.053,24.569,13266463,0.0,0.0
1371666600000000000,AMBUJACEM,Ambuja Cements Limited,150.861,153.597,146.551,152.519,5161196,0.0,0.0
1371753000000000000,AMBUJACEM,Ambuja Cements Limited,150.488,154.964,149.618,154.467,3111330,0.0,0.0
1371753000000000000,ACC,ACC Limited,997.387,997.387,978.142,988.635,643753,0.0,0.0
1371753000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,139.495,144.809,139.306,143.718,4669085,0.0,0.0
1371753000000000000,ADANIPOWER,Adani Power Limited,41.5,43.35,39.8,41.15,7264492,0.0,0.0
1371753000000000000,ADANIENT,Adani Enterprises Limited,24.294,25.274,23.965,24.536,25039983,0.0,0.0
1371753000000000000,NDTV,New Delhi Television Limited,89.65,93.0,88.55,90.95,155757,0.0,0.0
1372012200000000000,AMBUJACEM,Ambuja Cements Limited,153.348,153.97,148.209,148.872,3368975,0.0,0.0
1372012200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,144.24,144.24,140.207,143.054,907117,0.0,0.0
1372012200000000000,NDTV,New Delhi Television Limited,90.5,92.05,87.5,89.15,111104,0.0,0.0
1372012200000000000,ADANIPOWER,Adani Power Limited,41.0,41.0,38.75,39.5,4138805,0.0,0.0
1372012200000000000,ADANIENT,Adani Enterprises Limited,24.281,24.804,23.502,24.449,7813482,0.0,0.0
1372012200000000000,ACC,ACC Limited,988.125,996.452,973.724,989.57,227987,0.0,0.0
1372098600000000000,AMBUJACEM,Ambuja Cements Limited,148.913,153.016,147.131,151.773,1232704,0.0,0.0
1372098600000000000,ADANIPOWER,Adani Power Limited,39.5,41.3,39.0,39.95,3146327,0.0,0.0
1372098600000000000,NDTV,New Delhi Television Limited,89.4,91.7,86.25,90.0,155329,0.0,0.0
1372098600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,143.054,143.291,136.601,137.597,557666,0.0,0.0
1372098600000000000,ADANIENT,Adani Enterprises Limited,24.449,25.797,23.851,25.321,11158827,0.0,0.0
1372098600000000000,ACC,ACC Limited,991.099,1002.102,981.328,995.645,141747,0.0,0.0
1372185000000000000,ACC,ACC Limited,998.533,999.808,982.475,992.629,257095,0.0,0.0
1372185000000000000,ADANIPOWER,Adani Power Limited,40.9,40.9,39.2,39.55,2159057,0.0,0.0
1372185000000000000,AMBUJACEM,Ambuja Cements Limited,151.69,152.436,146.675,147.214,1615305,0.0,0.0
1372185000000000000,NDTV,New Delhi Television Limited,89.35,91.6,86.7,87.6,52489,0.0,0.0
1372185000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,138.926,142.342,135.7,140.255,974214,0.0,0.0
1372185000000000000,ADANIENT,Adani Enterprises Limited,25.683,25.683,24.482,24.898,13775659,0.0,0.0
1372271400000000000,ADANIENT,Adani Enterprises Limited,25.267,26.093,25.046,25.75,12271135,0.0,0.0
1372271400000000000,NDTV,New Delhi Television Limited,87.25,89.0,86.4,86.85,75641,0.0,0.0
1372271400000000000,ACC,ACC Limited,1004.481,1030.055,998.534,1021.856,372047,0.0,0.0
1372271400000000000,AMBUJACEM,Ambuja Cements Limited,149.286,152.022,147.546,150.778,5182044,0.0,0.0
1372271400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,141.109,142.342,139.638,142.105,3226254,0.0,0.0
1372271400000000000,ADANIPOWER,Adani Power Limited,40.5,40.6,39.0,40.15,2155726,0.0,0.0
1372357800000000000,AMBUJACEM,Ambuja Cements Limited,151.939,155.669,151.359,154.881,2803700,0.0,0.0
1372357800000000000,ACC,ACC Limited,1033.921,1045.051,1023.81,1038.806,214308,0.0,0.0
1372357800000000000,NDTV,New Delhi Television Limited,86.3,89.85,86.3,87.55,93396,0.0,0.0
1372357800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,144.193,144.667,140.729,142.627,2214838,0.0,0.0
1372357800000000000,ADANIPOWER,Adani Power Limited,40.15,41.85,39.45,41.45,4647974,0.0,0.0
1372357800000000000,ADANIENT,Adani Enterprises Limited,25.959,28.187,25.959,27.656,11060762,0.0,0.0
1372617000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,143.196,145.474,142.2,143.813,1196393,0.0,0.0
1372617000000000000,ACC,ACC Limited,1040.803,1060.26,1029.758,1036.597,227092,0.0,0.0
1372617000000000000,NDTV,New Delhi Television Limited,89.65,99.3,86.15,94.25,433841,0.0,0.0
1372617000000000000,ADANIPOWER,Adani Power Limited,41.45,43.2,41.3,42.6,4452975,0.0,0.0
1372617000000000000,AMBUJACEM,Ambuja Cements Limited,154.177,158.321,154.177,156.705,2941099,0.0,0.0
1372617000000000000,ADANIENT,Adani Enterprises Limited,27.905,29.119,27.616,29.012,7504384,0.0,0.0
1372703400000000000,ADANIPOWER,Adani Power Limited,42.5,44.85,41.7,43.85,7809442,0.0,0.0
1372703400000000000,ADANIENT,Adani Enterprises Limited,29.126,29.455,28.502,29.086,10326200,0.0,0.0
1372703400000000000,NDTV,New Delhi Television Limited,94.25,95.95,91.1,91.85,125865,0.0,0.0
1372703400000000000,ACC,ACC Limited,1036.555,1055.332,1028.356,1048.705,298612,0.0,0.0
1372703400000000000,AMBUJACEM,Ambuja Cements Limited,155.13,156.581,153.762,154.591,3144624,0.0,0.0
1372703400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,143.481,146.897,141.773,142.39,949423,0.0,0.0
1372789800000000000,ADANIPOWER,Adani Power Limited,43.0,43.25,40.5,41.4,5501747,0.0,0.0
1372789800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,142.342,143.149,140.444,141.536,492114,0.0,0.0
1372789800000000000,NDTV,New Delhi Television Limited,90.15,93.5,90.0,90.7,94632,0.0,0.0
1372789800000000000,ADANIENT,Adani Enterprises Limited,28.589,28.656,27.187,27.603,10612933,0.0,0.0
1372789800000000000,ACC,ACC Limited,1040.888,1049.214,1015.314,1023.64,252747,0.0,0.0
1372789800000000000,AMBUJACEM,Ambuja Cements Limited,155.835,157.492,153.099,156.166,1749185,0.0,0.0
1372876200000000000,NDTV,New Delhi Television Limited,90.1,93.75,90.1,91.6,122414,0.0,0.0
1372876200000000000,ADANIENT,Adani Enterprises Limited,27.69,28.012,26.818,27.643,10436316,0.0,0.0
1372876200000000000,ACC,ACC Limited,1026.444,1058.645,1026.444,1050.149,815421,0.0,0.0
1372876200000000000,AMBUJACEM,Ambuja Cements Limited,156.291,159.15,155.089,156.373,1264049,0.0,0.0
1372876200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,141.868,143.244,140.492,141.298,457355,0.0,0.0
1372876200000000000,ADANIPOWER,Adani Power Limited,41.8,42.2,39.65,40.6,4582604,0.0,0.0
1372962600000000000,AMBUJACEM,Ambuja Cements Limited,157.575,158.653,156.664,157.658,1342941,0.0,0.0
1372962600000000000,ADANIENT,Adani Enterprises Limited,27.717,28.254,26.999,27.388,11272838,0.0,0.0
1372962600000000000,ADANIPOWER,Adani Power Limited,41.15,41.65,39.7,40.25,2555757,0.0,0.0
1372962600000000000,NDTV,New Delhi Television Limited,91.65,92.85,89.2,89.7,56998,0.0,0.0
1372962600000000000,ACC,ACC Limited,1057.88,1058.518,1045.518,1052.23,148224,0.0,0.0
1372962600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,141.583,143.576,139.828,140.824,1000475,0.0,0.0
1373221800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,139.495,143.006,139.021,141.583,480067,0.0,0.0
1373221800000000000,ADANIENT,Adani Enterprises Limited,26.818,27.63,26.24,27.401,7484479,0.0,0.0
1373221800000000000,ADANIPOWER,Adani Power Limited,40.1,40.55,38.6,39.85,3237039,0.0,0.0
1373221800000000000,AMBUJACEM,Ambuja Cements Limited,156.498,160.808,154.633,160.104,2319621,0.0,0.0
1373221800000000000,ACC,ACC Limited,1046.963,1070.54,1034.898,1067.609,154098,0.0,0.0
1373221800000000000,NDTV,New Delhi Television Limited,89.0,90.3,88.1,89.1,54721,0.0,0.0
1373308200000000000,ADANIENT,Adani Enterprises Limited,27.516,27.979,26.811,27.489,8867581,0.0,0.0
1373308200000000000,ADANIPOWER,Adani Power Limited,40.5,41.1,39.4,40.5,3486172,0.0,0.0
1373308200000000000,NDTV,New Delhi Television Limited,89.1,93.35,89.1,91.75,119988,0.0,0.0
1373308200000000000,AMBUJACEM,Ambuja Cements Limited,161.14,162.383,159.233,161.761,1355071,0.0,0.0
1373308200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,141.868,143.054,140.776,141.678,1168035,0.0,0.0
1373308200000000000,ACC,ACC Limited,1073.302,1083.285,1056.606,1062.681,173295,0.0,0.0
1373394600000000000,ACC,ACC Limited,1063.743,1070.2,1057.796,1061.959,190543,0.0,0.0
1373394600000000000,ADANIENT,Adani Enterprises Limited,27.489,27.683,26.656,26.858,6322372,0.0,0.0
1373394600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,141.678,144.667,141.393,141.631,764498,0.0,0.0
1373394600000000000,AMBUJACEM,Ambuja Cements Limited,161.844,162.424,159.192,160.767,1258428,0.0,0.0
1373394600000000000,ADANIPOWER,Adani Power Limited,40.75,40.75,39.2,39.8,3366593,0.0,0.0
1373394600000000000,NDTV,New Delhi Television Limited,92.0,92.95,89.2,90.05,150706,0.0,0.0
1373481000000000000,AMBUJACEM,Ambuja Cements Limited,162.051,164.745,161.72,163.999,1716277,0.0,0.0
1373481000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,142.485,144.05,141.773,142.342,1400737,0.0,0.0
1373481000000000000,NDTV,New Delhi Television Limited,90.25,92.65,89.55,90.6,33602,0.0,0.0
1373481000000000000,ADANIPOWER,Adani Power Limited,40.35,41.25,39.6,39.95,4500337,0.0,0.0
1373481000000000000,ACC,ACC Limited,1074.449,1078.782,1057.328,1062.256,162056,0.0,0.0
1373481000000000000,ADANIENT,Adani Enterprises Limited,27.354,27.777,27.046,27.307,6048355,0.0,0.0
1373567400000000000,ADANIPOWER,Adani Power Limited,39.8,40.25,39.0,39.25,7888612,0.0,0.0
1373567400000000000,AMBUJACEM,Ambuja Cements Limited,163.378,164.124,160.559,163.419,1724828,0.0,0.0
1373567400000000000,ADANIENT,Adani Enterprises Limited,27.455,27.65,26.536,26.952,5830961,0.0,0.0
1373567400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,142.39,146.043,141.868,144.098,1328772,0.0,0.0
1373567400000000000,ACC,ACC Limited,1066.292,1066.292,1041.653,1054.737,209642,0.0,0.0
1373567400000000000,NDTV,New Delhi Television Limited,90.1,91.7,88.0,88.6,88895,0.0,0.0
1373826600000000000,NDTV,New Delhi Television Limited,89.8,92.5,89.0,90.2,84510,0.0,0.0
1373826600000000000,ACC,ACC Limited,1053.122,1061.534,1047.132,1055.289,124649,0.0,0.0
1373826600000000000,ADANIENT,Adani Enterprises Limited,26.979,27.348,26.623,27.086,6337345,0.0,0.0
1373826600000000000,ADANIPOWER,Adani Power Limited,39.0,40.45,38.4,39.6,6051809,0.0,0.0
1373826600000000000,AMBUJACEM,Ambuja Cements Limited,162.01,163.958,160.808,163.295,1205501,0.0,0.0
1373826600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,144.24,144.952,140.966,141.678,1112743,0.0,0.0
1373913000000000000,ADANIPOWER,Adani Power Limited,38.9,40.75,38.3,39.8,5442127,0.0,0.0
1373913000000000000,NDTV,New Delhi Television Limited,89.0,93.35,88.3,89.75,162794,0.0,0.0
1373913000000000000,AMBUJACEM,Ambuja Cements Limited,161.554,166.859,160.186,166.03,2484420,0.0,0.0
1373913000000000000,ACC,ACC Limited,1035.323,1072.239,1035.323,1068.629,105536,0.0,0.0
1373913000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,139.495,143.006,138.973,141.014,1281108,0.0,0.0
1373913000000000000,ADANIENT,Adani Enterprises Limited,26.844,27.005,26.187,26.777,6209868,0.0,0.0
1373999400000000000,NDTV,New Delhi Television Limited,90.0,91.95,89.25,89.9,79828,0.0,0.0
1373999400000000000,ADANIPOWER,Adani Power Limited,39.8,40.35,38.6,39.1,3010323,0.0,0.0
1373999400000000000,AMBUJACEM,Ambuja Cements Limited,166.445,171.957,165.947,171.128,2453815,0.0,0.0
1373999400000000000,ADANIENT,Adani Enterprises Limited,26.784,27.153,26.066,26.623,7537938,0.0,0.0
1373999400000000000,ACC,ACC Limited,1070.54,1091.654,1067.609,1082.987,239609,0.0,0.0
1373999400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,139.495,140.824,137.028,139.211,2430167,0.0,0.0
1374085800000000000,ADANIPOWER,Adani Power Limited,39.4,40.5,39.05,40.35,4872930,0.0,0.0
1374085800000000000,AMBUJACEM,Ambuja Cements Limited,170.755,176.143,169.097,175.19,1971963,0.0,0.0
1374085800000000000,ACC,ACC Limited,1087.533,1098.535,1078.102,1083.582,161723,0.0,0.0
1374085800000000000,ADANIENT,Adani Enterprises Limited,26.844,27.073,26.516,26.945,7905232,0.0,0.0
1374085800000000000,NDTV,New Delhi Television Limited,89.5,91.7,88.4,88.95,78384,0.0,0.0
1374085800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,138.262,142.912,137.645,142.105,1208925,0.0,0.0
1374172200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,142.817,142.817,137.93,139.211,670836,0.0,0.0
1374172200000000000,ADANIPOWER,Adani Power Limited,40.05,40.5,39.35,39.55,1119392,0.0,0.0
1374172200000000000,NDTV,New Delhi Television Limited,89.0,91.7,88.15,88.7,259961,0.0,0.0
1374172200000000000,AMBUJACEM,Ambuja Cements Limited,174.899,174.899,169.76,171.833,2087006,0.0,0.0
1374172200000000000,ADANIENT,Adani Enterprises Limited,26.945,27.214,26.24,26.818,6627072,0.0,0.0
1374172200000000000,ACC,ACC Limited,1083.285,1091.441,1071.517,1083.709,349108,0.0,0.0
1374431400000000000,ACC,ACC Limited,1083.285,1085.791,1047.048,1054.439,127488,0.0,0.0
1374431400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,138.546,139.353,136.649,138.214,518078,0.0,0.0
1374431400000000000,ADANIPOWER,Adani Power Limited,39.5,40.35,39.2,39.75,932985,0.0,0.0
1374431400000000000,NDTV,New Delhi Television Limited,88.0,90.0,88.0,88.95,50723,0.0,0.0
1374431400000000000,ADANIENT,Adani Enterprises Limited,26.576,27.106,26.281,26.71,6459628,0.0,0.0
1374431400000000000,AMBUJACEM,Ambuja Cements Limited,171.998,172.123,161.927,163.751,2216018,0.0,0.0
1374517800000000000,ACC,ACC Limited,1054.397,1065.782,1040.888,1061.194,469551,0.0,0.0
1374517800000000000,NDTV,New Delhi Television Limited,89.25,92.85,89.25,91.65,175602,0.0,0.0
1374517800000000000,ADANIPOWER,Adani Power Limited,39.7,40.4,39.5,39.75,3427688,0.0,0.0
1374517800000000000,AMBUJACEM,Ambuja Cements Limited,164.165,164.289,161.057,162.88,4004244,0.0,0.0
1374517800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,138.546,140.492,138.546,139.306,854668,0.0,0.0
1374517800000000000,ADANIENT,Adani Enterprises Limited,26.979,27.415,26.938,27.234,9060371,0.0,0.0
1374604200000000000,ADANIENT,Adani Enterprises Limited,26.979,26.985,26.267,26.737,5370319,0.0,0.0
1374604200000000000,ACC,ACC Limited,1055.162,1055.629,1028.951,1045.518,248690,0.0,0.0
1374604200000000000,NDTV,New Delhi Television Limited,90.5,92.7,89.5,91.7,59340,0.0,0.0
1374604200000000000,ADANIPOWER,Adani Power Limited,39.75,39.75,38.75,39.0,1160731,0.0,0.0
1374604200000000000,AMBUJACEM,Ambuja Cements Limited,160.808,160.891,154.674,158.487,3395253,0.0,0.0
1374604200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,136.886,139.875,136.364,138.214,557040,0.0,0.0
1374690600000000000,ADANIPOWER,Adani Power Limited,38.9,42.75,37.4,41.0,5602815,0.0,0.0
1374690600000000000,ACC,ACC Limited,1011.108,1029.588,989.825,1015.526,748479,0.0,0.0
1374690600000000000,NDTV,New Delhi Television Limited,91.0,92.5,88.8,89.6,92378,0.0,0.0
1374690600000000000,ADANIENT,Adani Enterprises Limited,26.522,26.797,25.75,26.099,16022998,0.0,0.0
1374690600000000000,AMBUJACEM,Ambuja Cements Limited,142.655,146.551,134.739,141.743,20366785,0.0,0.0
1374690600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,138.072,141.156,136.316,139.827,1002650,0.0,0.0
1374777000000000000,ADANIPOWER,Adani Power Limited,41.8,41.8,39.5,40.15,1290406,0.0,0.0
1374777000000000000,ADANIENT,Adani Enterprises Limited,26.187,26.442,25.368,25.764,8393355,0.0,0.0
1374777000000000000,ACC,ACC Limited,1016.248,1038.594,1006.818,1029.673,144561,0.0,0.0
1374777000000000000,AMBUJACEM,Ambuja Cements Limited,142.987,150.115,141.122,147.587,5564296,0.0,0.0
1374777000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,140.444,140.729,135.367,136.269,1729266,0.0,0.0
1374777000000000000,NDTV,New Delhi Television Limited,90.0,91.3,88.5,88.95,43051,0.0,0.0
1375036200000000000,AMBUJACEM,Ambuja Cements Limited,147.587,148.913,139.588,141.868,2810933,0.0,0.0
1375036200000000000,NDTV,New Delhi Television Limited,89.0,89.8,86.75,88.65,26578,0.0,0.0
1375036200000000000,ADANIPOWER,Adani Power Limited,39.55,40.9,39.1,39.85,2080834,0.0,0.0
1375036200000000000,ACC,ACC Limited,1020.624,1035.45,1012.128,1014.847,89643,0.0,0.0
1375036200000000000,ADANIENT,Adani Enterprises Limited,25.502,25.737,24.24,24.328,10113758,0.0,0.0
1375036200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,135.7,135.7,130.86,132.331,1552283,0.0,0.0
1375122600000000000,ADANIENT,Adani Enterprises Limited,25.308,25.852,24.799,24.919,11935744,1.4,0.0
1375122600000000000,AMBUJACEM,Ambuja Cements Limited,142.703,142.703,139.026,140.28,1920388,1.4,0.0
1375122600000000000,NDTV,New Delhi Television Limited,89.4,90.9,81.55,86.8,206795,0.0,0.0
1375122600000000000,ACC,ACC Limited,1020.463,1025.566,1004.17,1007.043,171158,11.0,0.0
1375122600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,131.996,133.812,129.081,129.702,1537956,1.0,0.0
1375122600000000000,ADANIPOWER,Adani Power Limited,39.85,40.65,36.1,36.8,3526109,0.0,0.0
1375209000000000000,AMBUJACEM,Ambuja Cements Limited,139.904,141.659,137.229,139.987,2935707,0.0,0.0
1375209000000000000,NDTV,New Delhi Television Limited,86.3,86.9,81.3,84.35,116349,0.0,0.0
1375209000000000000,ACC,ACC Limited,1004.213,1020.378,977.63,1006.357,299123,0.0,0.0
1375209000000000000,ADANIENT,Adani Enterprises Limited,24.947,25.145,23.76,24.735,9749720,0.0,0.0
1375209000000000000,ADANIPOWER,Adani Power Limited,35.3,35.85,32.8,35.05,3048315,0.0,0.0
1375209000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,129.798,129.846,111.494,119.714,5120681,0.0,0.0
1375295400000000000,ADANIPOWER,Adani Power Limited,34.1,36.0,31.7,34.1,4605249,0.0,0.0
1375295400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,120.909,141.841,119.666,134.72,6475235,0.0,0.0
1375295400000000000,ADANIENT,Adani Enterprises Limited,24.877,25.442,23.513,24.947,14890752,0.0,0.0
1375295400000000000,NDTV,New Delhi Television Limited,85.0,87.4,79.1,81.05,79739,0.0,0.0
1375295400000000000,ACC,ACC Limited,1016.176,1028.181,980.159,985.005,1072257,0.0,0.0
1375295400000000000,AMBUJACEM,Ambuja Cements Limited,141.157,145.169,136.435,139.945,5122210,0.0,0.0
1375381800000000000,ACC,ACC Limited,994.566,1026.638,991.007,1007.515,225592,0.0,0.0
1375381800000000000,ADANIENT,Adani Enterprises Limited,24.877,25.294,20.566,22.304,34902456,0.0,0.0
1375381800000000000,ADANIPOWER,Adani Power Limited,33.7,34.0,30.7,31.85,3036512,0.0,0.0
1375381800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,136.68,136.68,119.475,119.714,4117068,0.0,0.0
1375381800000000000,AMBUJACEM,Ambuja Cements Limited,140.405,145.336,139.653,143.163,3977223,0.0,0.0
1375381800000000000,NDTV,New Delhi Television Limited,81.5,83.0,77.0,78.15,104612,0.0,0.0
1375641000000000000,AMBUJACEM,Ambuja Cements Limited,143.163,150.392,143.163,148.386,5669253,0.0,0.0
1375641000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,123.298,123.298,112.737,117.803,3230823,0.0,0.0
1375641000000000000,ADANIENT,Adani Enterprises Limited,23.039,24.029,21.993,23.718,11938093,0.0,0.0
1375641000000000000,NDTV,New Delhi Television Limited,80.0,93.75,80.0,92.5,404137,0.0,0.0
1375641000000000000,ADANIPOWER,Adani Power Limited,31.9,33.15,29.3,32.1,3198744,0.0,0.0
1375641000000000000,ACC,ACC Limited,1011.031,1033.326,1003.313,1018.62,461538,0.0,0.0
1375727400000000000,NDTV,New Delhi Television Limited,85.0,85.0,74.0,74.0,612919,0.0,0.0
1375727400000000000,ADANIPOWER,Adani Power Limited,31.8,32.0,30.2,31.0,2043456,0.0,0.0
1375727400000000000,ADANIENT,Adani Enterprises Limited,23.463,23.527,22.269,23.195,9566905,0.0,0.0
1375727400000000000,ACC,ACC Limited,1019.606,1020.463,992.937,996.624,564374,0.0,0.0
1375727400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,115.365,128.794,115.031,124.302,3407089,0.0,0.0
1375727400000000000,AMBUJACEM,Ambuja Cements Limited,147.091,154.78,147.007,149.724,5402916,0.0,0.0
1375813800000000000,ADANIPOWER,Adani Power Limited,30.55,34.9,30.55,34.35,3852143,0.0,0.0
1375813800000000000,AMBUJACEM,Ambuja Cements Limited,150.1,152.022,146.589,148.177,7084180,0.0,0.0
1375813800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,123.299,129.368,122.821,128.269,1814154,0.0,0.0
1375813800000000000,ADANIENT,Adani Enterprises Limited,22.898,24.311,22.658,23.626,10953256,0.0,0.0
1375813800000000000,NDTV,New Delhi Television Limited,69.0,82.8,68.1,80.75,618504,0.0,0.0
1375813800000000000,ACC,ACC Limited,1007.6,1011.545,987.02,994.694,295889,0.0,0.0
1375900200000000000,ACC,ACC Limited,990.535,1010.945,990.535,995.938,164632,0.0,0.0
1375900200000000000,NDTV,New Delhi Television Limited,81.25,81.25,73.0,75.0,139721,0.0,0.0
1375900200000000000,AMBUJACEM,Ambuja Cements Limited,149.013,152.69,148.344,149.598,1651251,0.0,0.0
1375900200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,128.986,138.591,127.552,135.915,1294871,0.0,0.0
1375900200000000000,ADANIENT,Adani Enterprises Limited,23.605,24.594,22.99,23.52,20369250,0.0,0.0
1375900200000000000,ADANIPOWER,Adani Power Limited,34.05,35.5,32.55,34.7,2376881,0.0,0.0
1376245800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,137.062,140.503,135.342,137.97,1539039,0.0,0.0
1376245800000000000,ADANIPOWER,Adani Power Limited,35.0,37.0,33.85,36.15,2085973,0.0,0.0
1376245800000000000,AMBUJACEM,Ambuja Cements Limited,149.849,151.228,148.052,149.389,2614303,0.0,0.0
1376245800000000000,ADANIENT,Adani Enterprises Limited,23.605,24.156,23.322,23.923,19867217,0.0,0.0
1376245800000000000,NDTV,New Delhi Television Limited,77.9,79.7,75.15,78.15,63148,0.0,0.0
1376245800000000000,ACC,ACC Limited,997.396,1006.143,981.017,1001.941,177236,0.0,0.0
1376332200000000000,ADANIPOWER,Adani Power Limited,35.7,36.4,35.3,35.95,1088852,0.0,0.0
1376332200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,138.496,140.837,135.82,137.97,676958,0.0,0.0
1376332200000000000,ACC,ACC Limited,1003.141,1011.845,984.533,995.423,147042,0.0,0.0
1376332200000000000,NDTV,New Delhi Television Limited,78.65,84.75,77.1,82.45,103837,0.0,0.0
1376332200000000000,AMBUJACEM,Ambuja Cements Limited,149.64,149.807,143.999,145.712,2944413,0.0,0.0
1376332200000000000,ADANIENT,Adani Enterprises Limited,23.746,24.439,23.35,24.191,10418909,0.0,0.0
1376418600000000000,NDTV,New Delhi Television Limited,83.0,84.75,79.65,83.3,80086,0.0,0.0
1376418600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,138.352,141.076,137.205,139.021,2171281,0.0,0.0
1376418600000000000,ACC,ACC Limited,992.208,1024.751,987.02,1020.078,176334,0.0,0.0
1376418600000000000,ADANIPOWER,Adani Power Limited,36.9,36.9,34.75,35.7,1440121,0.0,0.0
1376418600000000000,ADANIENT,Adani Enterprises Limited,23.845,24.58,22.983,23.859,10171948,0.0,0.0
1376418600000000000,AMBUJACEM,Ambuja Cements Limited,145.252,149.18,143.455,147.634,1660809,0.0,0.0
1376591400000000000,ACC,ACC Limited,1010.687,1020.377,987.019,993.794,236567,0.0,0.0
1376591400000000000,AMBUJACEM,Ambuja Cements Limited,147.007,148.512,142.912,144.918,1674205,0.0,0.0
1376591400000000000,NDTV,New Delhi Television Limited,82.0,85.3,78.0,83.4,76781,0.0,0.0
1376591400000000000,ADANIPOWER,Adani Power Limited,35.25,35.3,32.6,33.7,1478784,0.0,0.0
1376591400000000000,ADANIENT,Adani Enterprises Limited,23.463,23.633,22.58,22.636,8454363,0.0,0.0
1376591400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,138.496,140.312,134.72,135.676,1747053,0.0,0.0
1376850600000000000,ADANIENT,Adani Enterprises Limited,22.46,23.251,21.626,22.947,6435502,0.0,0.0
1376850600000000000,ACC,ACC Limited,980.417,982.732,950.36,964.295,304385,0.0,0.0
1376850600000000000,AMBUJACEM,Ambuja Cements Limited,143.33,145.21,135.432,137.898,1383353,0.0,0.0
1376850600000000000,NDTV,New Delhi Television Limited,82.5,85.4,79.2,83.8,64055,0.0,0.0
1376850600000000000,ADANIPOWER,Adani Power Limited,32.8,36.4,32.05,36.05,2652847,0.0,0.0
1376850600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,129.511,134.003,119.571,125.449,2769817,0.0,0.0
1376937000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,122.343,127.839,119.475,122.056,1164236,0.0,0.0
1376937000000000000,ACC,ACC Limited,951.861,953.447,917.988,921.847,578094,0.0,0.0
1376937000000000000,ADANIENT,Adani Enterprises Limited,22.262,23.59,22.057,22.721,6129105,0.0,0.0
1376937000000000000,ADANIPOWER,Adani Power Limited,35.5,36.7,34.5,36.1,1854492,0.0,0.0
1376937000000000000,NDTV,New Delhi Television Limited,82.9,84.85,81.25,84.0,37195,0.0,0.0
1376937000000000000,AMBUJACEM,Ambuja Cements Limited,135.808,137.062,132.048,135.808,6086592,0.0,0.0
1377023400000000000,ADANIPOWER,Adani Power Limited,36.1,37.4,34.1,34.55,1554532,0.0,0.0
1377023400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,126.118,126.835,120.431,121.1,939051,0.0,0.0
1377023400000000000,ACC,ACC Limited,923.648,940.456,857.532,862.892,385848,0.0,0.0
1377023400000000000,ADANIENT,Adani Enterprises Limited,22.834,23.378,21.654,22.177,5655766,0.0,0.0
1377023400000000000,NDTV,New Delhi Television Limited,83.55,86.75,82.05,83.15,28921,0.0,0.0
1377023400000000000,AMBUJACEM,Ambuja Cements Limited,136.268,137.647,128.621,130.167,2467447,0.0,0.0
1377109800000000000,ADANIENT,Adani Enterprises Limited,21.718,23.52,21.696,23.308,7679175,0.0,0.0
1377109800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,120.431,121.291,114.792,116.895,2481435,0.0,0.0
1377109800000000000,ACC,ACC Limited,853.759,874.683,842.954,856.889,372984,0.0,0.0
1377109800000000000,ADANIPOWER,Adani Power Limited,34.25,37.3,34.25,36.6,3064808,0.0,0.0
1377109800000000000,NDTV,New Delhi Television Limited,81.55,88.65,80.0,87.15,140247,0.0,0.0
1377109800000000000,AMBUJACEM,Ambuja Cements Limited,127.911,132.8,127.785,132.048,2094748,0.0,0.0
1377196200000000000,AMBUJACEM,Ambuja Cements Limited,132.8,134.053,128.705,133.343,2132857,0.0,0.0
1377196200000000000,NDTV,New Delhi Television Limited,86.5,86.5,82.4,83.45,44539,0.0,0.0
1377196200000000000,ACC,ACC Limited,857.532,864.35,834.893,848.7,274757,0.0,0.0
1377196200000000000,ADANIPOWER,Adani Power Limited,37.0,37.3,34.8,36.35,1804125,0.0,0.0
1377196200000000000,ADANIENT,Adani Enterprises Limited,23.555,23.668,22.403,23.28,6427960,0.0,0.0
1377196200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,118.519,119.284,113.693,117.898,3373987,0.0,0.0
1377455400000000000,ACC,ACC Limited,857.532,872.968,853.245,859.247,267170,0.0,0.0
1377455400000000000,ADANIPOWER,Adani Power Limited,36.5,38.4,35.75,37.0,3403452,0.0,0.0
1377455400000000000,AMBUJACEM,Ambuja Cements Limited,133.719,139.569,132.967,136.895,2135654,0.0,0.0
1377455400000000000,NDTV,New Delhi Television Limited,83.1,85.1,82.95,83.45,24268,0.0,0.0
1377455400000000000,ADANIENT,Adani Enterprises Limited,23.181,23.28,21.647,22.113,13769500,0.0,0.0
1377455400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,119.236,122.008,116.13,118.328,2440388,0.0,0.0
1377541800000000000,ADANIENT,Adani Enterprises Limited,21.831,22.022,20.53,20.926,12612697,0.0,0.0
1377541800000000000,ACC,ACC Limited,852.387,861.82,804.322,808.481,312985,0.0,0.0
1377541800000000000,AMBUJACEM,Ambuja Cements Limited,136.769,143.33,131.546,133.301,4403858,0.0,0.0
1377541800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,117.659,120.049,116.417,118.042,1341557,0.0,0.0
1377541800000000000,ADANIPOWER,Adani Power Limited,36.15,36.7,34.25,34.95,2271273,0.0,0.0
1377541800000000000,NDTV,New Delhi Television Limited,82.7,84.8,82.1,83.1,56349,0.0,0.0
1377628200000000000,NDTV,New Delhi Television Limited,83.0,83.5,79.7,82.05,77882,0.0,0.0
1377628200000000000,ADANIENT,Adani Enterprises Limited,20.495,21.343,19.583,20.693,19936263,0.0,0.0
1377628200000000000,ADANIPOWER,Adani Power Limited,34.7,36.95,33.7,36.15,3563142,0.0,0.0
1377628200000000000,ACC,ACC Limited,801.793,816.371,781.341,810.111,784916,0.0,0.0
1377628200000000000,AMBUJACEM,Ambuja Cements Limited,131.212,136.811,122.645,133.803,7100297,0.0,0.0
1377628200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,116.703,120.527,116.13,117.373,1892163,0.0,0.0
1377714600000000000,NDTV,New Delhi Television Limited,82.3,84.45,82.3,83.4,22792,0.0,0.0
1377714600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,117.086,122.821,115.939,122.104,1572244,0.0,0.0
1377714600000000000,ADANIENT,Adani Enterprises Limited,20.933,21.548,20.184,21.315,22981090,0.0,0.0
1377714600000000000,ACC,ACC Limited,807.109,837.209,806.938,821.559,431331,0.0,0.0
1377714600000000000,ADANIPOWER,Adani Power Limited,36.0,36.3,33.8,34.15,4443468,0.0,0.0
1377714600000000000,AMBUJACEM,Ambuja Cements Limited,131.88,140.071,127.869,137.438,6217201,0.0,0.0
1377801000000000000,AMBUJACEM,Ambuja Cements Limited,136.226,146.004,132.758,143.414,2869567,0.0,0.0
1377801000000000000,NDTV,New Delhi Television Limited,82.7,85.3,82.1,83.5,31176,0.0,0.0
1377801000000000000,ADANIPOWER,Adani Power Limited,34.2,34.55,33.0,33.65,1417181,0.0,0.0
1377801000000000000,ADANIENT,Adani Enterprises Limited,21.11,21.279,19.548,20.0,38783544,0.0,0.0
1377801000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,121.387,124.541,117.229,120.383,1635610,0.0,0.0
1377801000000000000,ACC,ACC Limited,820.573,836.523,800.078,826.747,282045,0.0,0.0
1378060200000000000,ADANIENT,Adani Enterprises Limited,19.901,19.93,19.195,19.668,16436790,0.0,0.0
1378060200000000000,ADANIPOWER,Adani Power Limited,33.95,34.6,32.8,34.1,1445090,0.0,0.0
1378060200000000000,ACC,ACC Limited,831.806,831.806,807.067,816.371,291295,0.0,0.0
1378060200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,120.049,125.21,118.711,124.637,646648,0.0,0.0
1378060200000000000,AMBUJACEM,Ambuja Cements Limited,142.076,145.336,140.447,142.16,1792741,0.0,0.0
1378060200000000000,NDTV,New Delhi Television Limited,82.7,84.55,82.3,83.25,53532,0.0,0.0
1378146600000000000,NDTV,New Delhi Television Limited,82.75,84.45,80.3,82.9,71348,0.0,0.0
1378146600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,125.688,126.118,115.413,116.56,1872958,0.0,0.0
1378146600000000000,AMBUJACEM,Ambuja Cements Limited,142.285,143.706,138.065,140.906,2214193,0.0,0.0
1378146600000000000,ADANIENT,Adani Enterprises Limited,19.746,20.241,18.749,18.933,14932325,0.0,0.0
1378146600000000000,ADANIPOWER,Adani Power Limited,34.0,34.4,32.35,32.65,1618862,0.0,0.0
1378146600000000000,ACC,ACC Limited,824.689,826.533,794.932,797.934,290378,0.0,0.0
1378233000000000000,NDTV,New Delhi Television Limited,82.7,85.85,82.5,83.25,26831,0.0,0.0
1378233000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,113.454,119.332,113.454,118.233,1005021,0.0,0.0
1378233000000000000,AMBUJACEM,Ambuja Cements Limited,142.076,143.33,135.474,141.324,3463831,0.0,0.0
1378233000000000000,ADANIENT,Adani Enterprises Limited,18.905,19.223,17.873,18.806,14010165,0.0,0.0
1378233000000000000,ADANIPOWER,Adani Power Limited,32.2,33.05,31.6,32.15,1828632,0.0,0.0
1378233000000000000,ACC,ACC Limited,793.346,817.7,783.699,798.877,353115,0.0,0.0
1378319400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,120.431,122.725,116.465,117.134,1712545,0.0,0.0
1378319400000000000,NDTV,New Delhi Television Limited,82.35,85.6,82.35,83.5,10632,0.0,0.0
1378319400000000000,ADANIPOWER,Adani Power Limited,32.95,34.45,32.85,33.35,2543195,0.0,0.0
1378319400000000000,ADANIENT,Adani Enterprises Limited,19.131,19.576,18.799,19.124,10413788,0.0,0.0
1378319400000000000,AMBUJACEM,Ambuja Cements Limited,143.832,147.592,140.739,142.411,3097921,0.0,0.0
1378319400000000000,ACC,ACC Limited,811.225,823.145,797.505,804.965,615330,0.0,0.0
1378405800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,118.137,121.865,117.134,121.244,1009977,0.0,0.0
1378405800000000000,ADANIENT,Adani Enterprises Limited,19.315,19.647,18.877,19.279,7451825,0.0,0.0
1378405800000000000,AMBUJACEM,Ambuja Cements Limited,143.33,146.255,139.151,143.999,3008605,0.0,0.0
1378405800000000000,ACC,ACC Limited,811.225,835.665,797.934,825.203,681266,0.0,0.0
1378405800000000000,NDTV,New Delhi Television Limited,82.8,86.95,82.8,83.8,64613,0.0,0.0
1378405800000000000,ADANIPOWER,Adani Power Limited,33.35,34.6,32.9,33.75,1560804,0.0,0.0
1378751400000000000,AMBUJACEM,Ambuja Cements Limited,143.539,157.663,143.539,155.574,2357611,0.0,0.0
1378751400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,121.865,124.732,120.431,123.681,1089788,0.0,0.0
1378751400000000000,ACC,ACC Limited,833.35,883.258,831.892,876.87,715347,0.0,0.0
1378751400000000000,ADANIENT,Adani Enterprises Limited,19.527,19.986,19.378,19.767,9150934,0.0,0.0
1378751400000000000,NDTV,New Delhi Television Limited,83.2,85.0,83.2,84.15,20080,0.0,0.0
1378751400000000000,ADANIPOWER,Adani Power Limited,33.7,34.85,33.2,33.95,1530625,0.0,0.0
1378837800000000000,ACC,ACC Limited,878.97,908.298,873.354,903.11,328960,0.0,0.0
1378837800000000000,ADANIENT,Adani Enterprises Limited,19.456,20.467,19.364,20.085,14494536,0.0,0.0
1378837800000000000,AMBUJACEM,Ambuja Cements Limited,155.407,157.078,151.144,155.407,1618102,0.0,0.0
1378837800000000000,ADANIPOWER,Adani Power Limited,33.9,35.1,33.85,34.8,1958520,0.0,0.0
1378837800000000000,NDTV,New Delhi Television Limited,83.55,89.9,83.0,84.3,59958,0.0,0.0
1378837800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,123.298,124.971,121.865,122.534,1760377,0.0,0.0
1378924200000000000,ADANIPOWER,Adani Power Limited,35.3,36.45,34.5,34.9,3750051,0.0,0.0
1378924200000000000,NDTV,New Delhi Television Limited,84.5,86.65,83.2,84.8,40557,0.0,0.0
1378924200000000000,AMBUJACEM,Ambuja Cements Limited,156.284,156.953,149.598,151.144,1068055,0.0,0.0
1378924200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,123.298,124.732,121.196,123.442,865513,0.0,0.0
1378924200000000000,ACC,ACC Limited,908.984,916.831,874.683,880.986,242686,0.0,0.0
1378924200000000000,ADANIENT,Adani Enterprises Limited,20.205,20.53,19.117,19.301,11604060,0.0,0.0
1379010600000000000,ADANIENT,Adani Enterprises Limited,19.562,20.318,19.506,19.937,23539139,0.0,0.0
1379010600000000000,AMBUJACEM,Ambuja Cements Limited,150.35,153.777,149.682,150.643,2746181,0.0,0.0
1379010600000000000,ACC,ACC Limited,885.831,902.124,880.214,895.006,420328,0.0,0.0
1379010600000000000,ADANIPOWER,Adani Power Limited,35.0,36.7,35.0,36.05,6116880,0.0,0.0
1379010600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,123.776,130.945,123.776,130.18,1256650,0.0,0.0
1379010600000000000,NDTV,New Delhi Television Limited,84.7,86.0,83.4,84.75,23090,0.0,0.0
1379269800000000000,ADANIENT,Adani Enterprises Limited,20.396,20.396,18.94,19.11,15267232,0.0,0.0
1379269800000000000,NDTV,New Delhi Television Limited,85.0,85.85,83.0,83.6,22429,0.0,0.0
1379269800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,133.239,134.386,129.033,130.228,864897,0.0,0.0
1379269800000000000,ACC,ACC Limited,911.299,917.602,884.116,895.607,300447,0.0,0.0
1379269800000000000,AMBUJACEM,Ambuja Cements Limited,153.693,154.529,148.01,149.139,1147862,0.0,0.0
1379269800000000000,ADANIPOWER,Adani Power Limited,36.85,36.85,34.0,34.7,2586942,0.0,0.0
1379356200000000000,ADANIPOWER,Adani Power Limited,34.85,35.1,33.9,34.8,1305722,0.0,0.0
1379356200000000000,NDTV,New Delhi Television Limited,83.05,87.0,83.05,85.15,46872,0.0,0.0
1379356200000000000,ADANIENT,Adani Enterprises Limited,19.011,19.449,18.686,19.117,6935929,0.0,0.0
1379356200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,129.989,130.371,125.592,126.453,1135789,0.0,0.0
1379356200000000000,AMBUJACEM,Ambuja Cements Limited,147.091,151.144,147.091,149.556,1576094,0.0,0.0
1379356200000000000,ACC,ACC Limited,900.409,912.586,887.546,908.813,457175,0.0,0.0
1379442600000000000,ADANIPOWER,Adani Power Limited,34.75,34.9,33.5,33.95,1085430,0.0,0.0
1379442600000000000,ACC,ACC Limited,907.398,919.875,903.839,913.186,329771,0.0,0.0
1379442600000000000,NDTV,New Delhi Television Limited,84.2,86.45,84.2,84.7,21789,0.0,0.0
1379442600000000000,ADANIENT,Adani Enterprises Limited,18.954,19.4,18.877,19.159,5344398,0.0,0.0
1379442600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,127.743,129.224,125.258,127.169,312008,0.0,0.0
1379442600000000000,AMBUJACEM,Ambuja Cements Limited,148.971,150.35,146.506,149.849,1678206,0.0,0.0
1379529000000000000,AMBUJACEM,Ambuja Cements Limited,152.941,160.881,152.273,156.535,3075465,0.0,0.0
1379529000000000000,ADANIENT,Adani Enterprises Limited,19.838,21.265,19.506,21.11,47378399,0.0,0.0
1379529000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,130.563,135.437,128.46,131.853,2949490,0.0,0.0
1379529000000000000,NDTV,New Delhi Television Limited,84.0,87.0,84.0,85.35,20348,0.0,0.0
1379529000000000000,ACC,ACC Limited,933.681,969.869,923.091,941.528,708711,0.0,0.0
1379529000000000000,ADANIPOWER,Adani Power Limited,34.9,35.55,34.75,35.15,3222220,0.0,0.0
1379615400000000000,NDTV,New Delhi Television Limited,86.8,86.8,83.5,84.7,21989,0.0,0.0
1379615400000000000,AMBUJACEM,Ambuja Cements Limited,154.613,162.134,153.234,161.257,2539025,0.0,0.0
1379615400000000000,ACC,ACC Limited,940.713,968.154,909.499,963.223,348333,0.0,0.0
1379615400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,131.232,134.959,129.989,133.526,2326944,0.0,0.0
1379615400000000000,ADANIPOWER,Adani Power Limited,35.2,35.8,33.65,34.2,2867079,0.0,0.0
1379615400000000000,ADANIENT,Adani Enterprises Limited,21.308,22.106,19.795,21.35,26847864,0.0,0.0
1379874600000000000,AMBUJACEM,Ambuja Cements Limited,159.794,163.722,157.621,158.875,1786441,0.0,0.0
1379874600000000000,ADANIENT,Adani Enterprises Limited,21.173,21.689,19.958,20.46,22715143,0.0,0.0
1379874600000000000,ACC,ACC Limited,951.989,975.872,934.967,952.847,390593,0.0,0.0
1379874600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,132.857,134.003,130.037,133.43,2996106,0.0,0.0
1379874600000000000,ADANIPOWER,Adani Power Limited,33.95,34.45,33.55,34.0,1237933,0.0,0.0
1379874600000000000,NDTV,New Delhi Television Limited,84.0,85.85,83.45,83.55,11156,0.0,0.0
1379961000000000000,ADANIENT,Adani Enterprises Limited,20.198,21.11,20.007,20.749,10685782,0.0,0.0
1379961000000000000,ADANIPOWER,Adani Power Limited,34.0,34.7,33.8,34.1,1301075,0.0,0.0
1379961000000000000,ACC,ACC Limited,943.414,964.724,931.409,941.999,183976,0.0,0.0
1379961000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,131.901,134.577,131.805,132.761,1450785,0.0,0.0
1379961000000000000,NDTV,New Delhi Television Limited,85.0,85.0,83.5,83.55,11188,0.0,0.0
1379961000000000000,AMBUJACEM,Ambuja Cements Limited,158.708,162.093,157.203,158.582,1925327,0.0,0.0
1380047400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,131.901,135.676,130.945,134.481,1023461,0.0,0.0
1380047400000000000,ACC,ACC Limited,934.796,949.074,922.962,939.041,261395,0.0,0.0
1380047400000000000,NDTV,New Delhi Television Limited,83.05,84.45,83.05,83.5,8491,0.0,0.0
1380047400000000000,AMBUJACEM,Ambuja Cements Limited,158.541,160.045,155.741,157.872,1481739,0.0,0.0
1380047400000000000,ADANIENT,Adani Enterprises Limited,20.658,20.919,19.88,20.184,8509473,0.0,0.0
1380047400000000000,ADANIPOWER,Adani Power Limited,34.0,34.5,33.35,34.05,1619192,0.0,0.0
1380133800000000000,ADANIPOWER,Adani Power Limited,34.4,34.4,33.0,33.25,3716765,0.0,0.0
1380133800000000000,AMBUJACEM,Ambuja Cements Limited,158.708,160.922,153.443,154.404,3189002,0.0,0.0
1380133800000000000,ADANIENT,Adani Enterprises Limited,20.226,20.58,19.802,20.156,12308962,0.0,0.0
1380133800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,134.386,137.158,133.812,134.816,979813,0.0,0.0
1380133800000000000,ACC,ACC Limited,934.71,958.507,928.15,939.255,382724,0.0,0.0
1380133800000000000,NDTV,New Delhi Television Limited,83.1,84.35,83.1,83.5,6866,0.0,0.0
1380220200000000000,NDTV,New Delhi Television Limited,83.15,84.8,83.15,83.65,9801,0.0,0.0
1380220200000000000,AMBUJACEM,Ambuja Cements Limited,155.198,157.036,153.359,154.195,1017182,0.0,0.0
1380220200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,135.724,136.68,132.474,134.386,632896,0.0,0.0
1380220200000000000,ADANIENT,Adani Enterprises Limited,20.071,21.173,20.0,20.573,11017728,0.0,0.0
1380220200000000000,ACC,ACC Limited,943.286,956.149,937.369,942.9,173613,0.0,0.0
1380220200000000000,ADANIPOWER,Adani Power Limited,33.25,33.8,32.8,33.05,1509473,0.0,0.0
1380479400000000000,ACC,ACC Limited,943.028,958.507,931.023,953.533,195561,0.0,0.0
1380479400000000000,ADANIPOWER,Adani Power Limited,33.0,33.0,32.0,32.25,1363801,0.0,0.0
1380479400000000000,ADANIENT,Adani Enterprises Limited,20.361,20.636,19.753,19.894,7380209,0.0,0.0
1380479400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,134.481,135.485,130.993,131.949,861504,0.0,0.0
1380479400000000000,AMBUJACEM,Ambuja Cements Limited,153.777,155.198,151.52,152.565,1328578,0.0,0.0
1380479400000000000,NDTV,New Delhi Television Limited,83.0,84.55,79.35,80.35,105486,0.0,0.0
1380565800000000000,ACC,ACC Limited,959.793,959.793,936.425,942.771,138825,0.0,0.0
1380565800000000000,ADANIENT,Adani Enterprises Limited,19.93,20.332,19.576,19.979,6523494,0.0,0.0
1380565800000000000,AMBUJACEM,Ambuja Cements Limited,153.317,154.487,148.846,150.434,2239221,0.0,0.0
1380565800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,132.092,134.195,130.563,132.57,2335850,0.0,0.0
1380565800000000000,NDTV,New Delhi Television Limited,80.0,87.5,79.35,85.45,72085,0.0,0.0
1380565800000000000,ADANIPOWER,Adani Power Limited,32.05,32.5,31.75,31.9,1578308,0.0,0.0
1380738600000000000,NDTV,New Delhi Television Limited,85.0,87.5,83.6,85.0,27473,0.0,0.0
1380738600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,133.334,135.963,133.0,134.625,421126,0.0,0.0
1380738600000000000,ACC,ACC Limited,951.003,981.746,945.386,977.287,247449,0.0,0.0
1380738600000000000,ADANIENT,Adani Enterprises Limited,20.085,21.025,20.071,20.799,9825903,0.0,0.0
1380738600000000000,AMBUJACEM,Ambuja Cements Limited,152.899,160.212,151.646,159.376,2212299,0.0,0.0
1380738600000000000,ADANIPOWER,Adani Power Limited,32.0,33.55,31.8,33.2,2255587,0.0,0.0
1380825000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,133.573,139.786,132.761,136.584,4360793,0.0,0.0
1380825000000000000,ACC,ACC Limited,976.558,981.874,963.309,971.112,291001,0.0,0.0
1380825000000000000,AMBUJACEM,Ambuja Cements Limited,159.376,161.257,157.621,158.666,2347478,0.0,0.0
1380825000000000000,ADANIENT,Adani Enterprises Limited,20.509,21.202,20.509,20.961,15952889,0.0,0.0
1380825000000000000,NDTV,New Delhi Television Limited,84.2,85.5,83.5,83.65,22615,0.0,0.0
1380825000000000000,ADANIPOWER,Adani Power Limited,33.1,33.4,32.7,32.95,1488346,0.0,0.0
1381084200000000000,ADANIENT,Adani Enterprises Limited,20.919,21.449,20.601,21.216,27226040,0.0,0.0
1381084200000000000,ACC,ACC Limited,981.017,981.017,950.317,963.995,849974,0.0,0.0
1381084200000000000,NDTV,New Delhi Television Limited,83.55,85.15,83.0,83.55,75585,0.0,0.0
1381084200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,136.68,139.547,136.345,138.305,878860,0.0,0.0
1381084200000000000,ADANIPOWER,Adani Power Limited,32.9,33.4,32.7,33.25,826650,0.0,0.0
1381084200000000000,AMBUJACEM,Ambuja Cements Limited,158.791,162.009,155.741,161.131,1292123,0.0,0.0
1381170600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,137.636,140.121,136.68,138.113,666262,0.0,0.0
1381170600000000000,AMBUJACEM,Ambuja Cements Limited,161.299,164.642,160.505,162.636,1780253,0.0,0.0
1381170600000000000,ACC,ACC Limited,964.724,979.902,957.649,967.811,528411,0.0,0.0
1381170600000000000,NDTV,New Delhi Television Limited,83.4,85.5,83.4,83.9,7880,0.0,0.0
1381170600000000000,ADANIPOWER,Adani Power Limited,33.3,34.2,33.3,33.7,1669965,0.0,0.0
1381170600000000000,ADANIENT,Adani Enterprises Limited,21.555,21.802,21.294,21.435,8422766,0.0,0.0
1381257000000000000,ADANIENT,Adani Enterprises Limited,21.456,22.389,21.385,22.276,9382263,0.0,0.0
1381257000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,136.68,140.264,136.632,139.356,387134,0.0,0.0
1381257000000000000,NDTV,New Delhi Television Limited,83.55,85.45,83.55,84.2,8363,0.0,0.0
1381257000000000000,ADANIPOWER,Adani Power Limited,33.75,35.55,33.6,35.0,12360917,0.0,0.0
1381257000000000000,ACC,ACC Limited,964.724,968.754,951.861,954.433,669039,0.0,0.0
1381257000000000000,AMBUJACEM,Ambuja Cements Limited,162.051,164.642,160.212,163.68,1339995,0.0,0.0
1381343400000000000,ACC,ACC Limited,958.292,976.472,958.292,968.883,248990,0.0,0.0
1381343400000000000,ADANIENT,Adani Enterprises Limited,22.382,22.742,21.965,22.212,6977156,0.0,0.0
1381343400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,139.499,140.933,137.588,139.356,1100941,0.0,0.0
1381343400000000000,AMBUJACEM,Ambuja Cements Limited,163.555,166.062,162.97,164.224,2316711,0.0,0.0
1381343400000000000,NDTV,New Delhi Television Limited,83.65,87.0,83.65,85.65,19746,0.0,0.0
1381343400000000000,ADANIPOWER,Adani Power Limited,35.2,35.7,34.7,35.2,2243940,0.0,0.0
1381429800000000000,AMBUJACEM,Ambuja Cements Limited,165.477,166.104,161.466,162.636,1284017,0.0,0.0
1381429800000000000,ADANIPOWER,Adani Power Limited,35.2,35.5,34.35,35.1,2341929,0.0,0.0
1381429800000000000,ACC,ACC Limited,977.587,983.203,956.234,966.439,82059,0.0,0.0
1381429800000000000,ADANIENT,Adani Enterprises Limited,22.488,23.605,21.965,23.223,10454688,0.0,0.0
1381429800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,137.731,145.091,137.731,143.753,5286940,0.0,0.0
1381429800000000000,NDTV,New Delhi Television Limited,85.15,86.7,84.55,84.9,7826,0.0,0.0
1381689000000000000,ADANIPOWER,Adani Power Limited,35.05,36.6,34.9,35.8,3844863,0.0,0.0
1381689000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,144.804,145.664,143.227,144.278,1457949,0.0,0.0
1381689000000000000,AMBUJACEM,Ambuja Cements Limited,161.299,168.361,160.881,167.274,1741931,0.0,0.0
1381689000000000000,NDTV,New Delhi Television Limited,84.8,89.1,84.1,86.5,50138,0.0,0.0
1381689000000000000,ACC,ACC Limited,963.866,996.41,953.061,989.249,237189,0.0,0.0
1381689000000000000,ADANIENT,Adani Enterprises Limited,23.562,24.354,23.315,23.944,10173083,0.0,0.0
1381775400000000000,AMBUJACEM,Ambuja Cements Limited,167.274,167.567,163.388,165.644,1482027,0.0,0.0
1381775400000000000,ACC,ACC Limited,994.652,994.652,965.153,970.812,242594,0.0,0.0
1381775400000000000,ADANIENT,Adani Enterprises Limited,24.149,24.453,22.983,23.732,13512948,0.0,0.0
1381775400000000000,NDTV,New Delhi Television Limited,86.3,87.85,84.1,84.65,19965,0.0,0.0
1381775400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,143.466,145.186,142.128,144.613,2133195,0.0,0.0
1381775400000000000,ADANIPOWER,Adani Power Limited,36.0,36.4,34.1,34.7,2983480,0.0,0.0
1381948200000000000,ADANIENT,Adani Enterprises Limited,23.64,24.064,23.428,23.605,7826876,0.0,0.0
1381948200000000000,AMBUJACEM,Ambuja Cements Limited,163.806,168.444,162.97,164.265,1127377,0.0,0.0
1381948200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,142.415,145.999,142.415,143.514,3169858,0.0,0.0
1381948200000000000,NDTV,New Delhi Television Limited,84.0,85.7,83.0,83.45,21504,0.0,0.0
1381948200000000000,ACC,ACC Limited,970.727,980.288,963.523,968.283,168857,0.0,0.0
1381948200000000000,ADANIPOWER,Adani Power Limited,34.95,35.6,34.35,34.7,3028856,0.0,0.0
1382034600000000000,ADANIENT,Adani Enterprises Limited,23.675,25.145,23.675,24.785,10059679,0.0,0.0
1382034600000000000,ACC,ACC Limited,973.985,987.02,963.866,981.617,335274,0.0,0.0
1382034600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,143.8,148.102,143.37,145.999,1633030,0.0,0.0
1382034600000000000,AMBUJACEM,Ambuja Cements Limited,164.725,166.689,162.97,166.021,1977018,0.0,0.0
1382034600000000000,ADANIPOWER,Adani Power Limited,34.8,35.5,34.65,34.95,2570005,0.0,0.0
1382034600000000000,NDTV,New Delhi Television Limited,83.05,85.4,83.05,84.45,20886,0.0,0.0
1382293800000000000,ADANIPOWER,Adani Power Limited,35.05,37.1,35.05,36.35,9066802,0.0,0.0
1382293800000000000,AMBUJACEM,Ambuja Cements Limited,164.976,171.327,162.009,165.77,4631343,0.0,0.0
1382293800000000000,ADANIENT,Adani Enterprises Limited,24.87,28.686,24.749,27.986,52875445,0.0,0.0
1382293800000000000,ACC,ACC Limited,981.875,999.025,964.724,985.819,373736,0.0,0.0
1382293800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,144.661,155.796,144.661,149.965,2044981,0.0,0.0
1382293800000000000,NDTV,New Delhi Television Limited,84.0,88.2,83.7,84.3,78527,0.0,0.0
1382380200000000000,NDTV,New Delhi Television Limited,84.05,87.0,84.05,85.85,40496,0.0,0.0
1382380200000000000,ADANIENT,Adani Enterprises Limited,28.05,28.114,26.926,27.4,11596492,0.0,0.0
1382380200000000000,AMBUJACEM,Ambuja Cements Limited,164.725,166.229,161.884,164.098,2686591,0.0,0.0
1382380200000000000,ACC,ACC Limited,975.014,980.074,969.011,974.886,263779,0.0,0.0
1382380200000000000,ADANIPOWER,Adani Power Limited,36.15,37.4,35.45,36.45,6239580,0.0,0.0
1382380200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,150.109,157.134,149.822,152.737,2720432,0.0,0.0
1382466600000000000,ADANIENT,Adani Enterprises Limited,27.541,28.481,26.884,28.007,10033406,0.0,0.0
1382466600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,153.502,153.789,147.671,151.973,3553428,0.0,0.0
1382466600000000000,ADANIPOWER,Adani Power Limited,36.7,37.0,34.9,35.5,4834847,0.0,0.0
1382466600000000000,NDTV,New Delhi Television Limited,87.25,87.25,83.8,84.6,16948,0.0,0.0
1382466600000000000,ACC,ACC Limited,964.724,998.167,945.858,992.293,868706,0.0,0.0
1382466600000000000,AMBUJACEM,Ambuja Cements Limited,162.343,165.644,160.714,164.391,2389020,0.0,0.0
1382553000000000000,AMBUJACEM,Ambuja Cements Limited,161.382,163.388,160.546,162.26,3067543,0.0,0.0
1382553000000000000,ADANIENT,Adani Enterprises Limited,27.718,30.198,27.718,29.371,28867044,0.0,0.0
1382553000000000000,NDTV,New Delhi Television Limited,84.05,86.2,82.8,83.75,26233,0.0,0.0
1382553000000000000,ACC,ACC Limited,982.003,994.737,974.371,989.978,352058,0.0,0.0
1382553000000000000,ADANIPOWER,Adani Power Limited,35.1,36.45,35.0,35.3,5115485,0.0,0.0
1382553000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,151.017,154.553,144.422,148.054,6241761,0.0,0.0
1382639400000000000,ADANIENT,Adani Enterprises Limited,29.273,29.513,27.216,27.407,16997468,0.0,0.0
1382639400000000000,NDTV,New Delhi Television Limited,83.35,85.0,82.25,82.55,42821,0.0,0.0
1382639400000000000,AMBUJACEM,Ambuja Cements Limited,160.463,161.8,159.752,160.379,1276490,0.0,0.0
1382639400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,148.149,150.491,136.823,138.018,3766465,0.0,0.0
1382639400000000000,ADANIPOWER,Adani Power Limited,35.0,35.2,33.2,33.45,5010729,0.0,0.0
1382639400000000000,ACC,ACC Limited,980.159,984.361,971.413,974.8,142764,0.0,0.0
1382898600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,138.257,141.363,134.625,138.687,2508923,0.0,0.0
1382898600000000000,ADANIENT,Adani Enterprises Limited,27.152,29.654,27.152,29.294,27368360,0.0,0.0
1382898600000000000,NDTV,New Delhi Television Limited,82.0,84.0,78.4,80.0,32102,0.0,0.0
1382898600000000000,ADANIPOWER,Adani Power Limited,33.05,33.6,32.25,32.4,2878290,0.0,0.0
1382898600000000000,AMBUJACEM,Ambuja Cements Limited,162.134,162.134,158.081,159.084,852235,0.0,0.0
1382898600000000000,ACC,ACC Limited,975.143,990.707,951.904,954.133,236278,0.0,0.0
1382985000000000000,ADANIPOWER,Adani Power Limited,32.2,33.1,32.0,32.35,3705598,0.0,0.0
1382985000000000000,ACC,ACC Limited,960.35,993.065,953.747,986.119,353171,0.0,0.0
1382985000000000000,ADANIENT,Adani Enterprises Limited,29.442,30.304,28.375,30.05,20911693,0.0,0.0
1382985000000000000,NDTV,New Delhi Television Limited,79.0,81.9,78.4,80.15,34969,0.0,0.0
1382985000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,138.591,139.643,135.198,138.687,3491805,0.0,0.0
1382985000000000000,AMBUJACEM,Ambuja Cements Limited,158.081,163.68,158.081,163.012,1242412,0.0,0.0
1383071400000000000,ADANIPOWER,Adani Power Limited,32.5,32.9,32.1,32.3,2743377,0.0,0.0
1383071400000000000,ACC,ACC Limited,987.877,1000.697,976.343,985.776,180018,0.0,0.0
1383071400000000000,AMBUJACEM,Ambuja Cements Limited,162.761,164.892,159.92,161.215,1195487,0.0,0.0
1383071400000000000,ADANIENT,Adani Enterprises Limited,30.163,31.237,29.591,29.831,18020642,0.0,0.0
1383071400000000000,NDTV,New Delhi Television Limited,79.15,84.5,79.15,82.4,51460,0.0,0.0
1383071400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,139.308,142.892,138.448,139.977,1799363,0.0,0.0
1383157800000000000,NDTV,New Delhi Television Limited,82.15,84.0,82.15,83.1,7294,0.0,0.0
1383157800000000000,ADANIPOWER,Adani Power Limited,32.4,33.0,32.05,32.7,6436592,0.0,0.0
1383157800000000000,AMBUJACEM,Ambuja Cements Limited,160.129,161.048,156.242,157.412,3278509,0.0,0.0
1383157800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,140.025,140.407,136.297,139.069,1905129,0.0,0.0
1383157800000000000,ACC,ACC Limited,981.103,983.546,966.524,973.17,568174,0.0,0.0
1383157800000000000,ADANIENT,Adani Enterprises Limited,29.682,29.894,28.17,29.35,24582623,0.0,0.0
1383244200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,139.069,140.503,137.444,138.448,2084157,0.0,0.0
1383244200000000000,AMBUJACEM,Ambuja Cements Limited,157.454,159.293,156.284,157.287,1583853,0.0,0.0
1383244200000000000,ADANIPOWER,Adani Power Limited,32.3,34.75,32.3,34.35,6595314,0.0,0.0
1383244200000000000,ADANIENT,Adani Enterprises Limited,29.117,29.35,28.375,28.813,12262510,0.0,0.0
1383244200000000000,ACC,ACC Limited,975.872,985.69,969.011,979.002,299782,0.0,0.0
1383244200000000000,NDTV,New Delhi Television Limited,82.0,87.0,82.0,84.0,142841,0.0,0.0
1383589800000000000,NDTV,New Delhi Television Limited,90.0,98.45,88.55,94.35,443531,0.0,0.0
1383589800000000000,ACC,ACC Limited,978.53,981.103,967.897,977.029,136806,0.0,0.0
1383589800000000000,AMBUJACEM,Ambuja Cements Limited,157.621,159.084,154.989,155.699,1555089,0.0,0.0
1383589800000000000,ADANIPOWER,Adani Power Limited,34.65,35.9,33.5,35.25,6676770,0.0,0.0
1383589800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,136.68,148.627,134.386,145.139,6256796,0.0,0.0
1383589800000000000,ADANIENT,Adani Enterprises Limited,28.58,30.29,28.22,29.718,16634278,0.0,0.0
1383676200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,145.282,149.679,143.37,144.231,2318436,0.0,0.0
1383676200000000000,ADANIPOWER,Adani Power Limited,35.55,36.5,35.25,35.45,5995459,0.0,0.0
1383676200000000000,AMBUJACEM,Ambuja Cements Limited,155.699,155.866,150.517,151.061,1762397,0.0,0.0
1383676200000000000,ACC,ACC Limited,976.729,976.729,945.558,953.276,223796,0.0,0.0
1383676200000000000,NDTV,New Delhi Television Limited,94.6,95.8,91.0,91.8,84046,0.0,0.0
1383676200000000000,ADANIENT,Adani Enterprises Limited,29.824,30.46,29.209,29.598,11434795,0.0,0.0
1383762600000000000,NDTV,New Delhi Television Limited,92.0,94.35,86.9,88.35,62967,0.0,0.0
1383762600000000000,ADANIENT,Adani Enterprises Limited,29.414,30.785,29.414,29.866,12106614,0.0,0.0
1383762600000000000,AMBUJACEM,Ambuja Cements Limited,151.061,154.069,149.724,150.852,1378963,0.0,0.0
1383762600000000000,ACC,ACC Limited,951.904,967.296,944.143,957.478,262955,0.0,0.0
1383762600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,144.422,149.01,140.503,141.745,1625414,0.0,0.0
1383762600000000000,ADANIPOWER,Adani Power Limited,35.75,36.25,33.9,34.35,4162887,0.0,0.0
1383849000000000000,ADANIENT,Adani Enterprises Limited,29.824,31.025,29.576,30.665,11252502,0.0,0.0
1383849000000000000,ACC,ACC Limited,951.861,957.907,930.423,934.41,253620,0.0,0.0
1383849000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,141.411,146.142,140.121,141.841,1605475,0.0,0.0
1383849000000000000,ADANIPOWER,Adani Power Limited,34.3,35.45,34.0,35.3,3927320,0.0,0.0
1383849000000000000,NDTV,New Delhi Television Limited,89.45,89.5,84.2,85.75,48791,0.0,0.0
1383849000000000000,AMBUJACEM,Ambuja Cements Limited,150.434,152.105,146.924,147.676,1342154,0.0,0.0
1384108200000000000,ADANIPOWER,Adani Power Limited,35.4,35.95,34.5,35.1,4527163,0.0,0.0
1384108200000000000,NDTV,New Delhi Television Limited,85.0,85.0,79.85,80.4,105646,0.0,0.0
1384108200000000000,AMBUJACEM,Ambuja Cements Limited,149.18,149.18,144.458,144.96,1380583,0.0,0.0
1384108200000000000,ADANIENT,Adani Enterprises Limited,30.531,34.064,30.432,33.054,38569367,0.0,0.0
1384108200000000000,ACC,ACC Limited,930.422,930.422,897.836,900.495,362241,0.0,0.0
1384108200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,142.701,145.569,141.315,143.275,2734419,0.0,0.0
1384194600000000000,NDTV,New Delhi Television Limited,81.0,83.45,79.1,80.3,57089,0.0,0.0
1384194600000000000,ACC,ACC Limited,900.28,908.727,871.81,877.213,451883,0.0,0.0
1384194600000000000,ADANIENT,Adani Enterprises Limited,32.933,33.47,31.944,32.213,19144960,0.0,0.0
1384194600000000000,ADANIPOWER,Adani Power Limited,35.2,35.5,33.65,33.85,2845489,0.0,0.0
1384194600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,143.609,146.047,138.591,139.738,1070011,0.0,0.0
1384194600000000000,AMBUJACEM,Ambuja Cements Limited,144.249,147.258,143.706,144.333,1078123,0.0,0.0
1384281000000000000,ADANIENT,Adani Enterprises Limited,31.803,33.47,31.591,32.41,15289095,0.0,0.0
1384281000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,140.025,140.981,137.636,138.83,1387266,0.0,0.0
1384281000000000000,ACC,ACC Limited,875.54,899.123,874.683,892.82,250798,0.0,0.0
1384281000000000000,AMBUJACEM,Ambuja Cements Limited,144.793,147.885,143.33,146.715,1323138,0.0,0.0
1384281000000000000,NDTV,New Delhi Television Limited,80.0,81.9,79.2,79.85,16709,0.0,0.0
1384281000000000000,ADANIPOWER,Adani Power Limited,33.6,34.25,33.15,33.35,2287760,0.0,0.0
1384367400000000000,AMBUJACEM,Ambuja Cements Limited,147.927,148.345,145.169,147.467,1490312,0.0,0.0
1384367400000000000,NDTV,New Delhi Television Limited,81.0,86.65,80.35,83.35,270548,0.0,0.0
1384367400000000000,ADANIENT,Adani Enterprises Limited,32.792,35.216,32.721,34.524,15874989,0.0,0.0
1384367400000000000,ACC,ACC Limited,898.008,904.696,879.999,895.178,239436,0.0,0.0
1384367400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,137.636,148.675,137.636,146.047,3581094,0.0,0.0
1384367400000000000,ADANIPOWER,Adani Power Limited,34.0,35.1,33.7,34.7,2501675,0.0,0.0
1384713000000000000,NDTV,New Delhi Television Limited,84.0,85.8,80.0,82.0,57445,0.0,0.0
1384713000000000000,ACC,ACC Limited,902.982,918.417,893.978,913.529,263271,0.0,0.0
1384713000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,146.907,150.921,146.668,147.958,3407642,0.0,0.0
1384713000000000000,AMBUJACEM,Ambuja Cements Limited,148.762,150.392,145.837,149.807,1170613,0.0,0.0
1384713000000000000,ADANIENT,Adani Enterprises Limited,35.054,35.866,34.736,35.357,11563642,0.0,0.0
1384713000000000000,ADANIPOWER,Adani Power Limited,35.1,35.55,34.6,35.0,3928356,0.0,0.0
1384799400000000000,AMBUJACEM,Ambuja Cements Limited,149.891,151.27,148.386,149.431,1038478,0.0,0.0
1384799400000000000,ACC,ACC Limited,914.129,920.132,899.98,905.983,203831,0.0,0.0
1384799400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,147.241,150.969,146.811,147.767,2106533,0.0,0.0
1384799400000000000,NDTV,New Delhi Television Limited,81.7,85.2,81.1,83.65,82328,0.0,0.0
1384799400000000000,ADANIENT,Adani Enterprises Limited,35.195,35.195,33.584,34.248,14195042,0.0,0.0
1384799400000000000,ADANIPOWER,Adani Power Limited,34.95,35.4,34.75,34.9,2158127,0.0,0.0
1384885800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,148.149,153.836,147.671,149.392,2698124,0.0,0.0
1384885800000000000,AMBUJACEM,Ambuja Cements Limited,148.345,151.27,147.216,148.01,1233065,0.0,0.0
1384885800000000000,NDTV,New Delhi Television Limited,83.0,85.75,82.25,83.0,48617,0.0,0.0
1384885800000000000,ADANIPOWER,Adani Power Limited,34.9,37.25,34.75,36.0,8957549,0.0,0.0
1384885800000000000,ACC,ACC Limited,900.881,920.99,900.881,913.143,344163,0.0,0.0
1384885800000000000,ADANIENT,Adani Enterprises Limited,34.078,36.17,33.944,35.223,20283260,0.0,0.0
1384972200000000000,ACC,ACC Limited,904.611,914.129,876.398,883.258,328523,0.0,0.0
1384972200000000000,AMBUJACEM,Ambuja Cements Limited,147.425,147.425,142.244,142.996,1282074,0.0,0.0
1384972200000000000,ADANIPOWER,Adani Power Limited,36.1,36.4,34.3,34.8,6162604,0.0,0.0
1384972200000000000,NDTV,New Delhi Television Limited,83.0,83.0,80.5,81.3,17484,0.0,0.0
1384972200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,147.767,151.638,143.179,145.33,2137637,0.0,0.0
1384972200000000000,ADANIENT,Adani Enterprises Limited,35.167,35.506,33.803,34.057,29091203,0.0,0.0
1385058600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,147.002,149.01,144.374,145.951,1257846,0.0,0.0
1385058600000000000,ACC,ACC Limited,887.546,908.427,885.102,901.009,319832,0.0,0.0
1385058600000000000,ADANIPOWER,Adani Power Limited,35.25,35.8,35.0,35.35,3767444,0.0,0.0
1385058600000000000,AMBUJACEM,Ambuja Cements Limited,144.082,146.882,142.703,145.837,1264684,0.0,0.0
1385058600000000000,ADANIENT,Adani Enterprises Limited,34.319,35.039,34.064,34.361,9821761,0.0,0.0
1385058600000000000,NDTV,New Delhi Television Limited,81.0,84.2,80.55,81.0,57473,0.0,0.0
1385317800000000000,AMBUJACEM,Ambuja Cements Limited,146.464,150.768,145.963,150.058,2278487,0.0,0.0
1385317800000000000,ADANIENT,Adani Enterprises Limited,34.651,36.425,34.651,36.184,27483910,0.0,0.0
1385317800000000000,ACC,ACC Limited,904.696,929.565,904.696,924.977,263470,0.0,0.0
1385317800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,146.333,154.84,146.333,154.123,4082301,0.0,0.0
1385317800000000000,ADANIPOWER,Adani Power Limited,35.8,36.2,35.05,35.8,4428570,0.0,0.0
1385317800000000000,NDTV,New Delhi Television Limited,80.15,84.5,80.15,82.6,42461,0.0,0.0
1385404200000000000,ACC,ACC Limited,924.248,938.14,910.828,916.188,1573839,0.0,0.0
1385404200000000000,ADANIENT,Adani Enterprises Limited,36.297,36.736,33.817,34.262,24065467,0.0,0.0
1385404200000000000,AMBUJACEM,Ambuja Cements Limited,149.264,150.685,147.968,149.222,1339022,0.0,0.0
1385404200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,153.024,155.222,149.392,151.065,1910831,0.0,0.0
1385404200000000000,NDTV,New Delhi Television Limited,83.0,84.1,81.25,82.25,35785,0.0,0.0
1385404200000000000,ADANIPOWER,Adani Power Limited,35.5,36.1,34.45,34.8,3980316,0.0,0.0
1385490600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,151.877,151.877,144.039,144.995,1401835,0.0,0.0
1385490600000000000,ADANIPOWER,Adani Power Limited,34.65,35.0,33.8,34.1,3522252,0.0,0.0
1385490600000000000,ADANIENT,Adani Enterprises Limited,34.297,34.531,32.806,33.944,11173031,0.0,0.0
1385490600000000000,AMBUJACEM,Ambuja Cements Limited,148.93,150.852,148.303,149.807,1067414,0.0,0.0
1385490600000000000,ACC,ACC Limited,922.147,923.948,908.941,913.958,147709,0.0,0.0
1385490600000000000,NDTV,New Delhi Television Limited,81.65,82.6,81.05,81.55,14823,0.0,0.0
1385577000000000000,ACC,ACC Limited,917.56,922.705,908.941,914.816,449425,0.0,0.0
1385577000000000000,NDTV,New Delhi Television Limited,81.25,84.05,81.25,82.1,49077,0.0,0.0
1385577000000000000,ADANIENT,Adani Enterprises Limited,34.368,37.273,34.368,36.948,36339473,0.0,0.0
1385577000000000000,AMBUJACEM,Ambuja Cements Limited,150.559,153.693,146.798,152.649,2915192,0.0,0.0
1385577000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,147.002,152.403,146.477,150.109,3487149,0.0,0.0
1385577000000000000,ADANIPOWER,Adani Power Limited,34.2,35.2,34.05,34.3,10506626,0.0,0.0
1385663400000000000,ADANIENT,Adani Enterprises Limited,37.138,37.866,36.304,37.195,18685955,0.0,0.0
1385663400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,150.873,154.888,149.535,150.969,2648844,0.0,0.0
1385663400000000000,NDTV,New Delhi Television Limited,81.6,84.45,81.6,82.35,52184,0.0,0.0
1385663400000000000,AMBUJACEM,Ambuja Cements Limited,152.314,155.448,152.105,154.905,1287017,0.0,0.0
1385663400000000000,ACC,ACC Limited,914.987,943.243,914.987,940.37,272362,0.0,0.0
1385663400000000000,ADANIPOWER,Adani Power Limited,34.7,35.8,34.7,35.6,6621207,0.0,0.0
1385922600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,151.542,154.123,150.348,152.642,2244372,0.0,0.0
1385922600000000000,ADANIPOWER,Adani Power Limited,35.8,36.75,35.6,36.25,10472163,0.0,0.0
1385922600000000000,NDTV,New Delhi Television Limited,82.15,84.2,82.0,82.75,59826,0.0,0.0
1385922600000000000,ADANIENT,Adani Enterprises Limited,37.386,38.092,36.849,37.64,12136338,0.0,0.0
1385922600000000000,ACC,ACC Limited,941.571,959.322,932.138,936.983,243417,0.0,0.0
1385922600000000000,AMBUJACEM,Ambuja Cements Limited,155.323,157.287,153.61,154.571,1048510,0.0,0.0
1386009000000000000,NDTV,New Delhi Television Limited,82.5,83.95,81.7,82.0,42688,0.0,0.0
1386009000000000000,ADANIPOWER,Adani Power Limited,36.1,36.65,35.8,36.0,4567260,0.0,0.0
1386009000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,152.498,154.744,149.726,151.112,1900138,0.0,0.0
1386009000000000000,ACC,ACC Limited,936.382,948.302,927.25,943.671,263745,0.0,0.0
1386009000000000000,ADANIENT,Adani Enterprises Limited,37.456,38.057,37.039,37.767,23303432,0.0,0.0
1386009000000000000,AMBUJACEM,Ambuja Cements Limited,154.696,157.412,153.066,155.657,1424747,0.0,0.0
1386095400000000000,AMBUJACEM,Ambuja Cements Limited,155.281,155.365,153.067,153.652,1218185,0.0,0.0
1386095400000000000,ACC,ACC Limited,940.07,950.06,936.854,944.958,241908,0.0,0.0
1386095400000000000,ADANIENT,Adani Enterprises Limited,37.888,39.011,37.357,37.654,23682235,0.0,0.0
1386095400000000000,ADANIPOWER,Adani Power Limited,36.2,39.75,36.1,38.15,34934026,0.0,0.0
1386095400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,150.634,154.505,145.664,147.624,3191123,0.0,0.0
1386095400000000000,NDTV,New Delhi Television Limited,81.15,83.8,81.15,81.5,48258,0.0,0.0
1386181800000000000,ADANIENT,Adani Enterprises Limited,38.827,39.117,37.824,38.085,14969545,0.0,0.0
1386181800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,152.833,155.079,151.256,153.311,6219677,0.0,0.0
1386181800000000000,ACC,ACC Limited,959.579,960.436,945.515,948.86,156639,0.0,0.0
1386181800000000000,NDTV,New Delhi Television Limited,82.0,83.35,77.75,78.1,68653,0.0,0.0
1386181800000000000,AMBUJACEM,Ambuja Cements Limited,156.284,157.036,154.654,155.365,1129315,0.0,0.0
1386181800000000000,ADANIPOWER,Adani Power Limited,40.0,40.5,38.9,39.2,26038064,0.0,0.0
1386268200000000000,NDTV,New Delhi Television Limited,78.0,82.35,78.0,78.5,127455,0.0,0.0
1386268200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,152.546,158.042,151.399,156.082,3596446,0.0,0.0
1386268200000000000,ADANIENT,Adani Enterprises Limited,38.022,39.124,37.329,38.743,14816246,0.0,0.0
1386268200000000000,AMBUJACEM,Ambuja Cements Limited,155.615,156.075,153.777,154.696,930198,0.0,0.0
1386268200000000000,ACC,ACC Limited,946.716,961.722,942.171,956.963,225381,0.0,0.0
1386268200000000000,ADANIPOWER,Adani Power Limited,39.4,40.6,38.5,40.3,16447430,0.0,0.0
1386527400000000000,ACC,ACC Limited,977.587,1007.601,964.724,1000.397,363949,0.0,0.0
1386527400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,160.575,161.674,156.752,157.564,3404813,0.0,0.0
1386527400000000000,AMBUJACEM,Ambuja Cements Limited,158.708,162.469,156.201,161.8,1837978,0.0,0.0
1386527400000000000,ADANIENT,Adani Enterprises Limited,40.142,40.467,38.969,39.442,19704719,0.0,0.0
1386527400000000000,NDTV,New Delhi Television Limited,79.15,81.5,79.0,79.35,55126,0.0,0.0
1386527400000000000,ADANIPOWER,Adani Power Limited,42.05,42.7,40.45,40.7,13023870,0.0,0.0
1386613800000000000,ACC,ACC Limited,1003.827,1015.233,972.485,986.548,291721,0.0,0.0
1386613800000000000,ADANIENT,Adani Enterprises Limited,39.153,39.916,38.467,39.174,10663313,0.0,0.0
1386613800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,157.564,157.564,151.734,152.881,1777162,0.0,0.0
1386613800000000000,AMBUJACEM,Ambuja Cements Limited,162.343,163.639,157.956,158.373,1636838,0.0,0.0
1386613800000000000,ADANIPOWER,Adani Power Limited,40.8,40.85,38.1,38.7,11598111,0.0,0.0
1386613800000000000,NDTV,New Delhi Television Limited,79.45,79.45,77.55,77.9,39496,0.0,0.0
1386700200000000000,NDTV,New Delhi Television Limited,77.9,79.0,77.5,77.95,15118,0.0,0.0
1386700200000000000,ADANIPOWER,Adani Power Limited,38.65,39.15,38.15,38.45,7279691,0.0,0.0
1386700200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,152.833,152.833,148.723,150.013,1147763,0.0,0.0
1386700200000000000,ADANIENT,Adani Enterprises Limited,39.068,39.145,37.202,37.704,12435102,0.0,0.0
1386700200000000000,ACC,ACC Limited,982.732,993.665,967.897,973.856,164033,0.0,0.0
1386700200000000000,AMBUJACEM,Ambuja Cements Limited,158.624,159.335,156.284,157.287,734490,0.0,0.0
1386786600000000000,ACC,ACC Limited,969.011,971.584,953.576,960.436,170659,0.0,0.0
1386786600000000000,ADANIENT,Adani Enterprises Limited,37.315,37.541,35.407,35.619,20512123,0.0,0.0
1386786600000000000,AMBUJACEM,Ambuja Cements Limited,154.822,155.783,151.646,152.189,1635631,0.0,0.0
1386786600000000000,NDTV,New Delhi Television Limited,77.5,79.7,76.0,76.9,36356,0.0,0.0
1386786600000000000,ADANIPOWER,Adani Power Limited,38.0,39.4,37.9,38.45,7346959,0.0,0.0
1386786600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,149.296,151.256,146.238,147.385,986715,0.0,0.0
1386873000000000000,NDTV,New Delhi Television Limited,76.5,77.2,75.25,75.5,25095,0.0,0.0
1386873000000000000,AMBUJACEM,Ambuja Cements Limited,151.896,153.275,148.804,149.264,1226200,0.0,0.0
1386873000000000000,ADANIPOWER,Adani Power Limited,38.1,38.85,37.9,38.1,5616763,0.0,0.0
1386873000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,146.238,148.818,144.422,145.282,1293806,0.0,0.0
1386873000000000000,ACC,ACC Limited,956.62,959.279,931.838,936.297,206800,0.0,0.0
1386873000000000000,ADANIENT,Adani Enterprises Limited,35.216,35.471,34.403,35.075,19751889,0.0,0.0
1387132200000000000,ACC,ACC Limited,938.826,949.202,923.048,932.438,157724,0.0,0.0
1387132200000000000,NDTV,New Delhi Television Limited,75.45,76.5,74.1,74.4,23379,0.0,0.0
1387132200000000000,ADANIPOWER,Adani Power Limited,37.85,37.95,36.5,37.1,8124780,0.0,0.0
1387132200000000000,ADANIENT,Adani Enterprises Limited,35.075,37.103,34.644,36.566,27573612,0.0,0.0
1387132200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,143.848,150.348,143.848,149.44,1748287,0.0,0.0
1387132200000000000,AMBUJACEM,Ambuja Cements Limited,150.016,150.016,145.169,146.506,1783859,0.0,0.0
1387218600000000000,ACC,ACC Limited,935.225,941.699,926.992,934.796,162409,0.0,0.0
1387218600000000000,NDTV,New Delhi Television Limited,74.65,75.7,73.5,73.7,22431,0.0,0.0
1387218600000000000,ADANIPOWER,Adani Power Limited,37.5,37.7,36.3,36.6,4080186,0.0,0.0
1387218600000000000,AMBUJACEM,Ambuja Cements Limited,147.509,148.804,145.837,146.798,1141212,0.0,0.0
1387218600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,150.491,152.689,149.631,150.587,1182370,0.0,0.0
1387218600000000000,ADANIENT,Adani Enterprises Limited,36.99,37.287,35.93,36.227,11418178,0.0,0.0
1387305000000000000,AMBUJACEM,Ambuja Cements Limited,146.673,150.852,146.088,150.225,1427793,0.0,0.0
1387305000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,149.392,153.12,149.392,151.303,2880051,0.0,0.0
1387305000000000000,ADANIPOWER,Adani Power Limited,36.25,38.0,36.25,37.7,4925788,0.0,0.0
1387305000000000000,ACC,ACC Limited,936.64,950.789,930.551,939.212,171917,0.0,0.0
1387305000000000000,ADANIENT,Adani Enterprises Limited,36.057,37.442,36.057,36.474,19639039,0.0,0.0
1387305000000000000,NDTV,New Delhi Television Limited,74.05,75.2,73.55,73.8,28482,0.0,0.0
1387391400000000000,ADANIPOWER,Adani Power Limited,37.7,38.05,36.5,36.95,4815471,0.0,0.0
1387391400000000000,AMBUJACEM,Ambuja Cements Limited,149.347,151.144,146.631,147.133,804589,0.0,0.0
1387391400000000000,ACC,ACC Limited,944.143,948.859,924.591,928.064,350502,0.0,0.0
1387391400000000000,ADANIENT,Adani Enterprises Limited,36.75,37.11,35.562,35.965,12775862,0.0,0.0
1387391400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,152.928,161.005,149.392,159.81,2524728,0.0,0.0
1387391400000000000,NDTV,New Delhi Television Limited,74.0,74.2,71.9,72.15,34400,0.0,0.0
1387477800000000000,AMBUJACEM,Ambuja Cements Limited,146.046,150.894,145.503,150.559,1098771,0.0,0.0
1387477800000000000,ADANIPOWER,Adani Power Limited,36.6,38.3,36.5,38.1,6142934,0.0,0.0
1387477800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,159.619,160.575,154.458,155.987,1737990,0.0,0.0
1387477800000000000,ACC,ACC Limited,927.464,943.071,916.702,940.927,175775,0.0,0.0
1387477800000000000,NDTV,New Delhi Television Limited,71.5,82.3,71.25,77.45,102095,0.0,0.0
1387477800000000000,ADANIENT,Adani Enterprises Limited,35.619,36.87,35.506,36.679,7402835,0.0,0.0
1387737000000000000,NDTV,New Delhi Television Limited,79.8,79.8,76.3,76.85,46679,0.0,0.0
1387737000000000000,ADANIENT,Adani Enterprises Limited,36.764,38.912,36.693,38.375,20835092,0.0,0.0
1387737000000000000,AMBUJACEM,Ambuja Cements Limited,150.643,153.443,149.598,150.1,735004,0.0,0.0
1387737000000000000,ADANIPOWER,Adani Power Limited,38.4,39.1,38.1,38.8,3998186,0.0,0.0
1387737000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,156.752,158.281,154.362,154.792,1846021,0.0,0.0
1387737000000000000,ACC,ACC Limited,936.168,957.864,936.168,947.53,157121,0.0,0.0
1387823400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,155.987,157.229,151.59,152.259,750508,0.0,0.0
1387823400000000000,ADANIPOWER,Adani Power Limited,39.0,39.35,38.15,38.3,2999463,0.0,0.0
1387823400000000000,ADANIENT,Adani Enterprises Limited,38.573,38.997,37.336,37.951,9344103,0.0,0.0
1387823400000000000,AMBUJACEM,Ambuja Cements Limited,148.971,153.86,148.971,151.688,1024214,0.0,0.0
1387823400000000000,NDTV,New Delhi Television Limited,76.5,78.45,76.25,76.6,23252,0.0,0.0
1387823400000000000,ACC,ACC Limited,949.288,970.726,947.573,951.561,219208,0.0,0.0
1387996200000000000,ADANIPOWER,Adani Power Limited,38.55,39.95,38.15,39.5,8757852,0.0,0.0
1387996200000000000,NDTV,New Delhi Television Limited,76.6,76.6,63.0,74.9,67626,0.0,0.0
1387996200000000000,ADANIENT,Adani Enterprises Limited,38.022,38.531,37.675,38.135,8293841,0.0,0.0
1387996200000000000,AMBUJACEM,Ambuja Cements Limited,151.562,154.613,150.726,153.986,1864095,0.0,0.0
1387996200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,152.928,157.038,151.877,152.881,2433227,0.0,0.0
1387996200000000000,ACC,ACC Limited,957.864,963.866,944.958,952.29,262945,0.0,0.0
1388082600000000000,NDTV,New Delhi Television Limited,74.0,77.4,73.8,74.35,24867,0.0,0.0
1388082600000000000,ACC,ACC Limited,956.834,968.926,946.501,962.537,225894,0.0,0.0
1388082600000000000,AMBUJACEM,Ambuja Cements Limited,155.03,155.156,153.234,154.529,807789,0.0,0.0
1388082600000000000,ADANIENT,Adani Enterprises Limited,38.403,38.941,38.163,38.516,5671281,0.0,0.0
1388082600000000000,ADANIPOWER,Adani Power Limited,40.15,40.55,39.25,39.5,5425649,0.0,0.0
1388082600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,153.597,156.274,152.498,152.928,534707,0.0,0.0
1388341800000000000,ACC,ACC Limited,962.28,963.866,936.382,938.569,184622,0.0,0.0
1388341800000000000,ADANIPOWER,Adani Power Limited,39.65,40.1,38.9,39.1,2960304,0.0,0.0
1388341800000000000,AMBUJACEM,Ambuja Cements Limited,154.989,154.989,150.935,152.022,724349,0.0,0.0
1388341800000000000,ADANIENT,Adani Enterprises Limited,38.686,38.714,37.35,37.633,5612941,0.0,0.0
1388341800000000000,NDTV,New Delhi Television Limited,74.2,76.65,74.0,74.3,29811,0.0,0.0
1388341800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,154.219,154.505,149.392,150.109,1300968,0.0,0.0
1388428200000000000,AMBUJACEM,Ambuja Cements Limited,152.858,153.066,151.479,152.649,742334,0.0,0.0
1388428200000000000,ADANIENT,Adani Enterprises Limited,37.753,37.852,36.806,37.103,6290260,0.0,0.0
1388428200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,150.252,151.734,147.815,148.532,983269,0.0,0.0
1388428200000000000,ACC,ACC Limited,943.071,953.447,939.255,950.789,152498,0.0,0.0
1388428200000000000,ADANIPOWER,Adani Power Limited,39.05,39.6,38.65,38.95,3915371,0.0,0.0
1388428200000000000,NDTV,New Delhi Television Limited,74.35,84.5,74.35,80.15,946205,0.0,0.0
1388514600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,147.719,150.778,147.719,149.392,851727,0.0,0.0
1388514600000000000,ACC,ACC Limited,951.861,956.148,944.4,950.531,66461,0.0,0.0
1388514600000000000,ADANIENT,Adani Enterprises Limited,37.287,38.149,37.075,37.986,7564701,0.0,0.0
1388514600000000000,AMBUJACEM,Ambuja Cements Limited,153.025,154.028,152.314,153.484,316632,0.0,0.0
1388514600000000000,NDTV,New Delhi Television Limited,80.0,80.9,78.15,78.8,86762,0.0,0.0
1388514600000000000,ADANIPOWER,Adani Power Limited,39.6,39.75,39.15,39.45,3234151,0.0,0.0
1388601000000000000,ADANIPOWER,Adani Power Limited,39.2,39.4,36.8,37.15,7437487,0.0,0.0
1388601000000000000,ACC,ACC Limited,951.947,962.28,937.283,941.228,310453,0.0,0.0
1388601000000000000,AMBUJACEM,Ambuja Cements Limited,152.105,154.529,148.846,149.724,1208631,0.0,0.0
1388601000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,148.818,152.355,144.422,145.903,2862278,0.0,0.0
1388601000000000000,ADANIENT,Adani Enterprises Limited,37.315,37.986,35.803,36.092,17188171,0.0,0.0
1388601000000000000,NDTV,New Delhi Television Limited,79.7,80.8,75.3,76.6,98729,0.0,0.0
1388687400000000000,ACC,ACC Limited,931.323,938.569,927.121,933.81,186172,0.0,0.0
1388687400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,144.804,147.05,140.981,143.275,1636752,0.0,0.0
1388687400000000000,ADANIPOWER,Adani Power Limited,37.0,37.1,35.8,36.5,4931678,0.0,0.0
1388687400000000000,NDTV,New Delhi Television Limited,75.9,76.95,74.0,74.75,45066,0.0,0.0
1388687400000000000,ADANIENT,Adani Enterprises Limited,35.76,36.191,34.559,35.103,11525782,0.0,0.0
1388687400000000000,AMBUJACEM,Ambuja Cements Limited,148.762,150.141,147.718,148.595,1481433,0.0,0.0
1388946600000000000,ACC,ACC Limited,932.995,938.655,918.503,930.423,144416,0.0,0.0
1388946600000000000,ADANIPOWER,Adani Power Limited,36.5,37.4,35.75,36.9,5483478,0.0,0.0
1388946600000000000,AMBUJACEM,Ambuja Cements Limited,148.595,149.222,146.506,147.342,441324,0.0,0.0
1388946600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,143.848,145.76,142.415,144.183,750034,0.0,0.0
1388946600000000000,ADANIENT,Adani Enterprises Limited,35.039,36.029,34.587,35.626,10660990,0.0,0.0
1388946600000000000,NDTV,New Delhi Television Limited,74.75,83.5,74.75,82.25,346573,0.0,0.0
1389033000000000000,ACC,ACC Limited,932.652,938.312,918.589,930.594,297558,0.0,0.0
1389033000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,144.183,145.473,138.878,139.499,1069056,0.0,0.0
1389033000000000000,NDTV,New Delhi Television Limited,82.6,83.9,80.1,81.0,125044,0.0,0.0
1389033000000000000,ADANIENT,Adani Enterprises Limited,35.81,36.029,34.064,34.198,11002957,0.0,0.0
1389033000000000000,ADANIPOWER,Adani Power Limited,37.2,37.4,35.85,36.0,3225349,0.0,0.0
1389033000000000000,AMBUJACEM,Ambuja Cements Limited,147.509,148.721,145.921,146.464,1062974,0.0,0.0
1389119400000000000,NDTV,New Delhi Television Limited,81.05,90.25,79.0,89.2,540955,0.0,0.0
1389119400000000000,AMBUJACEM,Ambuja Cements Limited,146.464,147.843,145.67,146.004,648152,0.0,0.0
1389119400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,140.599,145.473,138.018,144.087,1195550,0.0,0.0
1389119400000000000,ADANIENT,Adani Enterprises Limited,34.29,34.474,33.541,33.944,11164732,0.0,0.0
1389119400000000000,ACC,ACC Limited,926.221,941.571,923.648,929.008,309014,0.0,0.0
1389119400000000000,ADANIPOWER,Adani Power Limited,36.2,36.4,35.65,35.8,2645562,0.0,0.0
1389205800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,142.845,146.429,141.984,142.94,1377312,0.0,0.0
1389205800000000000,ADANIENT,Adani Enterprises Limited,34.071,35.152,33.923,34.707,10507045,0.0,0.0
1389205800000000000,AMBUJACEM,Ambuja Cements Limited,145.837,146.673,142.076,142.62,825312,0.0,0.0
1389205800000000000,ACC,ACC Limited,930.98,934.496,900.409,903.839,207498,0.0,0.0
1389205800000000000,ADANIPOWER,Adani Power Limited,35.9,36.6,35.6,35.75,3134347,0.0,0.0
1389205800000000000,NDTV,New Delhi Television Limited,90.0,92.7,85.6,86.6,395893,0.0,0.0
1389292200000000000,NDTV,New Delhi Television Limited,87.0,87.0,81.65,82.7,173696,0.0,0.0
1389292200000000000,ADANIPOWER,Adani Power Limited,35.55,36.1,34.75,34.95,2936523,0.0,0.0
1389292200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,143.657,145.282,141.172,141.745,820545,0.0,0.0
1389292200000000000,ADANIENT,Adani Enterprises Limited,34.714,34.948,33.682,34.057,5704881,0.0,0.0
1389292200000000000,ACC,ACC Limited,904.697,907.183,881.715,886.903,196254,0.0,0.0
1389292200000000000,AMBUJACEM,Ambuja Cements Limited,142.912,143.664,138.733,139.778,1083244,0.0,0.0
1389551400000000000,ACC,ACC Limited,887.375,894.406,879.957,889.39,280135,0.0,0.0
1389551400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,141.937,143.323,135.915,137.397,1444514,0.0,0.0
1389551400000000000,ADANIENT,Adani Enterprises Limited,33.803,34.523,32.912,33.258,7177827,0.0,0.0
1389551400000000000,AMBUJACEM,Ambuja Cements Limited,139.569,142.996,139.026,142.16,998357,0.0,0.0
1389551400000000000,NDTV,New Delhi Television Limited,82.5,85.0,81.0,81.95,56633,0.0,0.0
1389551400000000000,ADANIPOWER,Adani Power Limited,35.0,35.4,34.5,34.75,2146388,0.0,0.0
1389637800000000000,ADANIPOWER,Adani Power Limited,34.4,35.35,34.25,34.95,2916498,0.0,0.0
1389637800000000000,NDTV,New Delhi Television Limited,82.65,83.35,80.25,80.85,53362,0.0,0.0
1389637800000000000,ADANIENT,Adani Enterprises Limited,32.806,34.771,32.686,34.524,11475891,0.0,0.0
1389637800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,136.68,143.084,135.724,140.551,2065518,0.0,0.0
1389637800000000000,ACC,ACC Limited,890.118,895.821,872.539,874.04,258779,0.0,0.0
1389637800000000000,AMBUJACEM,Ambuja Cements Limited,141.408,142.954,139.736,140.112,396928,0.0,0.0
1389724200000000000,AMBUJACEM,Ambuja Cements Limited,140.405,142.745,139.527,142.118,1204831,0.0,0.0
1389724200000000000,NDTV,New Delhi Television Limited,80.9,82.85,80.65,81.3,66895,0.0,0.0
1389724200000000000,ADANIENT,Adani Enterprises Limited,34.771,35.605,34.297,35.216,8902244,0.0,0.0
1389724200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,140.599,144.231,140.599,143.466,1073586,0.0,0.0
1389724200000000000,ACC,ACC Limited,878.113,888.318,872.11,882.701,206666,0.0,0.0
1389724200000000000,ADANIPOWER,Adani Power Limited,35.0,35.25,34.55,35.0,1701629,0.0,0.0
1389810600000000000,NDTV,New Delhi Television Limited,81.9,82.0,78.2,78.9,49103,0.0,0.0
1389810600000000000,ADANIENT,Adani Enterprises Limited,35.393,35.753,34.926,35.145,6186316,0.0,0.0
1389810600000000000,AMBUJACEM,Ambuja Cements Limited,142.327,144.04,141.032,141.575,901454,0.0,0.0
1389810600000000000,ACC,ACC Limited,884.33,899.337,881.8,885.273,300498,0.0,0.0
1389810600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,142.51,145.712,142.51,144.135,1193550,0.0,0.0
1389810600000000000,ADANIPOWER,Adani Power Limited,35.25,35.35,34.75,34.9,1216617,0.0,0.0
1389897000000000000,ACC,ACC Limited,887.546,895.264,876.87,881.243,190230,0.0,0.0
1389897000000000000,AMBUJACEM,Ambuja Cements Limited,141.282,144.291,140.906,142.076,1565922,0.0,0.0
1389897000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,143.561,144.9,138.687,142.08,1122874,0.0,0.0
1389897000000000000,ADANIPOWER,Adani Power Limited,34.8,35.1,34.25,34.35,1581574,0.0,0.0
1389897000000000000,NDTV,New Delhi Television Limited,79.8,82.0,78.0,78.3,83222,0.0,0.0
1389897000000000000,ADANIENT,Adani Enterprises Limited,35.287,35.294,33.654,33.902,8975739,0.0,0.0
1390156200000000000,AMBUJACEM,Ambuja Cements Limited,142.076,144.082,141.074,143.832,605334,0.0,0.0
1390156200000000000,ADANIPOWER,Adani Power Limited,34.05,34.95,34.05,34.75,1344226,0.0,0.0
1390156200000000000,ADANIENT,Adani Enterprises Limited,34.071,35.287,33.64,34.87,8891975,0.0,0.0
1390156200000000000,NDTV,New Delhi Television Limited,79.55,80.7,76.85,77.65,78746,0.0,0.0
1390156200000000000,ACC,ACC Limited,882.401,886.688,871.724,883.13,319564,0.0,0.0
1390156200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,142.51,145.76,142.176,144.278,1223239,0.0,0.0
1390242600000000000,ADANIENT,Adani Enterprises Limited,35.244,35.407,34.375,34.912,5481746,0.0,0.0
1390242600000000000,ACC,ACC Limited,886.688,889.261,877.256,884.159,222661,0.0,0.0
1390242600000000000,AMBUJACEM,Ambuja Cements Limited,144.584,144.876,142.118,142.829,644890,0.0,0.0
1390242600000000000,ADANIPOWER,Adani Power Limited,34.75,34.95,34.35,34.6,1080985,0.0,0.0
1390242600000000000,NDTV,New Delhi Television Limited,77.55,80.3,76.2,77.8,136221,0.0,0.0
1390242600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,144.326,144.756,139.69,141.124,1112972,0.0,0.0
1390329000000000000,ADANIPOWER,Adani Power Limited,34.4,34.8,34.4,34.65,737485,0.0,0.0
1390329000000000000,NDTV,New Delhi Television Limited,78.65,79.0,77.3,78.25,30652,0.0,0.0
1390329000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,141.124,142.988,140.168,141.363,732908,0.0,0.0
1390329000000000000,ADANIENT,Adani Enterprises Limited,34.94,34.976,34.234,34.764,4602079,0.0,0.0
1390329000000000000,AMBUJACEM,Ambuja Cements Limited,142.62,143.414,141.199,143.079,608919,0.0,0.0
1390329000000000000,ACC,ACC Limited,881.543,883.258,873.482,877.813,141481,0.0,0.0
1390415400000000000,ADANIENT,Adani Enterprises Limited,34.488,36.566,34.205,36.375,23046789,0.0,0.0
1390415400000000000,AMBUJACEM,Ambuja Cements Limited,143.079,144.918,142.285,143.079,979736,0.0,0.0
1390415400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,140.694,142.988,140.694,141.745,1518047,0.0,0.0
1390415400000000000,ADANIPOWER,Adani Power Limited,34.9,35.2,34.6,35.05,1571402,0.0,0.0
1390415400000000000,ACC,ACC Limited,871.296,881.286,871.296,874.683,273061,0.0,0.0
1390415400000000000,NDTV,New Delhi Television Limited,78.0,79.3,77.3,77.75,29575,0.0,0.0
1390501800000000000,AMBUJACEM,Ambuja Cements Limited,141.742,143.497,135.683,136.184,3399680,0.0,0.0
1390501800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,140.981,142.606,136.823,138.591,4192128,0.0,0.0
1390501800000000000,ACC,ACC Limited,874.683,877.856,853.416,857.061,271037,0.0,0.0
1390501800000000000,NDTV,New Delhi Television Limited,77.9,78.75,74.1,74.7,90300,0.0,0.0
1390501800000000000,ADANIPOWER,Adani Power Limited,34.8,35.45,34.0,34.25,2935500,0.0,0.0
1390501800000000000,ADANIENT,Adani Enterprises Limited,36.467,37.103,35.096,35.308,15586221,0.0,0.0
1390761000000000000,NDTV,New Delhi Television Limited,74.2,75.05,72.4,72.5,33536,0.0,0.0
1390761000000000000,ADANIPOWER,Adani Power Limited,34.0,34.0,32.8,32.95,3231819,0.0,0.0
1390761000000000000,AMBUJACEM,Ambuja Cements Limited,134.555,134.555,131.212,131.504,1859288,0.0,0.0
1390761000000000000,ADANIENT,Adani Enterprises Limited,34.799,34.813,33.4,33.506,8768504,0.0,0.0
1390761000000000000,ACC,ACC Limited,848.957,849.772,837.037,843.983,164374,0.0,0.0
1390761000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,137.205,140.885,135.007,137.588,2467215,0.0,0.0
1390847400000000000,ACC,ACC Limited,844.755,857.275,840.382,854.231,129917,0.0,0.0
1390847400000000000,NDTV,New Delhi Television Limited,72.0,74.25,71.0,71.4,40483,0.0,0.0
1390847400000000000,ADANIPOWER,Adani Power Limited,33.0,33.85,32.15,32.9,2470859,0.0,0.0
1390847400000000000,AMBUJACEM,Ambuja Cements Limited,130.752,133.427,130.376,132.048,1300032,0.0,0.0
1390847400000000000,ADANIENT,Adani Enterprises Limited,34.064,34.46,33.357,33.909,7477243,0.0,0.0
1390847400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,137.253,139.929,134.816,135.724,1453706,0.0,0.0
1390933800000000000,NDTV,New Delhi Television Limited,72.2,73.5,71.5,71.8,24988,0.0,0.0
1390933800000000000,ACC,ACC Limited,857.532,862.335,841.625,847.499,135934,0.0,0.0
1390933800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,137.636,141.268,137.014,140.168,1503702,0.0,0.0
1390933800000000000,ADANIPOWER,Adani Power Limited,33.05,33.45,32.9,33.1,1783533,0.0,0.0
1390933800000000000,ADANIENT,Adani Enterprises Limited,34.064,36.326,34.064,35.965,13952648,0.0,0.0
1390933800000000000,AMBUJACEM,Ambuja Cements Limited,133.092,135.307,132.089,132.549,1628813,0.0,0.0
1391020200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,138.305,139.882,134.768,135.389,1530051,0.0,0.0
1391020200000000000,ADANIPOWER,Adani Power Limited,32.65,33.5,31.8,32.05,3849334,0.0,0.0
1391020200000000000,ACC,ACC Limited,840.382,850.415,831.935,842.611,316976,0.0,0.0
1391020200000000000,NDTV,New Delhi Television Limited,72.2,72.2,70.0,70.75,26001,0.0,0.0
1391020200000000000,AMBUJACEM,Ambuja Cements Limited,131.462,133.259,129.373,131.504,2793904,0.0,0.0
1391020200000000000,ADANIENT,Adani Enterprises Limited,34.778,35.654,33.527,33.93,11247296,0.0,0.0
1391106600000000000,ADANIPOWER,Adani Power Limited,32.3,32.9,32.3,32.6,1414962,0.0,0.0
1391106600000000000,ACC,ACC Limited,848.871,871.853,842.097,866.836,313053,0.0,0.0
1391106600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,136.68,141.029,136.011,140.455,765126,0.0,0.0
1391106600000000000,ADANIENT,Adani Enterprises Limited,34.05,34.771,32.403,33.76,20725876,0.0,0.0
1391106600000000000,AMBUJACEM,Ambuja Cements Limited,132.131,134.095,131.337,133.009,1503824,0.0,0.0
1391106600000000000,NDTV,New Delhi Television Limited,71.0,72.4,69.45,71.7,27712,0.0,0.0
1391365800000000000,ADANIPOWER,Adani Power Limited,32.5,33.6,32.2,32.5,2167283,0.0,0.0
1391365800000000000,ACC,ACC Limited,861.005,875.926,856.632,860.877,243550,0.0,0.0
1391365800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,139.929,140.168,137.062,137.588,520680,0.0,0.0
1391365800000000000,AMBUJACEM,Ambuja Cements Limited,133.05,135.391,128.913,129.749,1663508,0.0,0.0
1391365800000000000,ADANIENT,Adani Enterprises Limited,33.711,34.361,32.933,33.216,10780834,0.0,0.0
1391365800000000000,NDTV,New Delhi Television Limited,71.7,73.8,71.7,72.45,19157,0.0,0.0
1391452200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,136.202,141.937,135.676,140.407,787885,0.0,0.0
1391452200000000000,ADANIPOWER,Adani Power Limited,32.0,33.2,31.8,32.9,2017593,0.0,0.0
1391452200000000000,AMBUJACEM,Ambuja Cements Limited,128.203,131.045,127.952,130.209,1313097,0.0,0.0
1391452200000000000,NDTV,New Delhi Television Limited,72.8,72.8,70.1,70.45,28473,0.0,0.0
1391452200000000000,ADANIENT,Adani Enterprises Limited,32.898,32.919,31.88,32.693,12381675,0.0,0.0
1391452200000000000,ACC,ACC Limited,847.756,869.881,847.756,858.475,255339,0.0,0.0
1391538600000000000,AMBUJACEM,Ambuja Cements Limited,129.958,131.755,128.036,129.624,1342899,0.0,0.0
1391538600000000000,ADANIENT,Adani Enterprises Limited,32.509,33.428,32.227,32.559,10903926,0.0,0.0
1391538600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,140.407,141.937,138.113,139.26,2446824,0.0,0.0
1391538600000000000,ACC,ACC Limited,858.733,868.251,849.986,858.39,321747,0.0,0.0
1391538600000000000,ADANIPOWER,Adani Power Limited,33.0,33.85,32.4,33.55,1947597,0.0,0.0
1391538600000000000,NDTV,New Delhi Television Limited,70.6,71.5,69.0,71.25,27769,0.0,0.0
1391625000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,141.459,142.271,139.26,139.929,720689,0.0,0.0
1391625000000000000,AMBUJACEM,Ambuja Cements Limited,128.328,131.045,127.075,130.251,2030169,0.0,0.0
1391625000000000000,ADANIENT,Adani Enterprises Limited,32.7,33.28,31.732,31.986,11967824,0.0,0.0
1391625000000000000,ADANIPOWER,Adani Power Limited,33.65,34.85,33.5,34.75,3265072,0.0,0.0
1391625000000000000,NDTV,New Delhi Television Limited,72.2,74.0,71.7,72.0,40387,0.0,0.0
1391625000000000000,ACC,ACC Limited,858.09,878.885,849.9,873.783,665685,0.0,0.0
1391711400000000000,ADANIPOWER,Adani Power Limited,34.85,35.7,34.5,35.55,2941709,0.0,0.0
1391711400000000000,AMBUJACEM,Ambuja Cements Limited,130.376,136.937,129.415,136.101,3217551,0.0,0.0
1391711400000000000,NDTV,New Delhi Television Limited,72.95,73.8,72.05,73.15,54351,0.0,0.0
1391711400000000000,ADANIENT,Adani Enterprises Limited,32.368,32.552,31.605,31.902,12557927,0.0,0.0
1391711400000000000,ACC,ACC Limited,871.253,904.697,862.978,897.365,363743,0.0,0.0
1391711400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,140.981,145.76,140.216,140.981,6366201,0.0,0.0
1391970600000000000,AMBUJACEM,Ambuja Cements Limited,136.978,137.647,134.806,135.516,677558,0.0,0.0
1391970600000000000,NDTV,New Delhi Television Limited,73.75,75.5,73.0,73.25,94062,0.0,0.0
1391970600000000000,ADANIENT,Adani Enterprises Limited,31.661,32.326,31.181,31.336,9864044,0.0,0.0
1391970600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,140.742,142.51,140.216,141.507,1981260,0.0,0.0
1391970600000000000,ACC,ACC Limited,898.779,904.525,884.373,899.08,283113,0.0,0.0
1391970600000000000,ADANIPOWER,Adani Power Limited,35.7,35.9,34.4,34.65,1797955,0.0,0.0
1392057000000000000,ADANIENT,Adani Enterprises Limited,31.336,31.774,30.757,31.23,10139020,0.0,0.0
1392057000000000000,NDTV,New Delhi Television Limited,74.3,74.8,71.7,72.2,46892,0.0,0.0
1392057000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,143.275,143.37,141.029,141.698,2114388,0.0,0.0
1392057000000000000,ADANIPOWER,Adani Power Limited,34.65,34.95,34.15,34.6,1224626,0.0,0.0
1392057000000000000,AMBUJACEM,Ambuja Cements Limited,135.808,136.519,133.803,134.304,772092,0.0,0.0
1392057000000000000,ACC,ACC Limited,902.553,903.839,892.134,900.237,120995,0.0,0.0
1392143400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,142.415,142.606,137.97,139.595,835543,0.0,0.0
1392143400000000000,ADANIPOWER,Adani Power Limited,34.75,34.9,34.1,34.35,1272474,0.0,0.0
1392143400000000000,ADANIENT,Adani Enterprises Limited,31.506,31.654,30.905,31.096,16561644,0.0,0.0
1392143400000000000,NDTV,New Delhi Television Limited,73.5,75.0,69.8,70.05,57222,0.0,0.0
1392143400000000000,AMBUJACEM,Ambuja Cements Limited,135.787,136.507,133.88,134.219,1066826,2.2,0.0
1392143400000000000,ACC,ACC Limited,904.782,904.782,887.546,889.99,105703,0.0,0.0
1392229800000000000,ADANIPOWER,Adani Power Limited,34.35,34.6,32.8,32.9,1423754,0.0,0.0
1392229800000000000,NDTV,New Delhi Television Limited,70.05,70.85,68.15,68.35,32614,0.0,0.0
1392229800000000000,AMBUJACEM,Ambuja Cements Limited,134.389,134.728,129.771,130.533,521918,0.0,0.0
1392229800000000000,ADANIENT,Adani Enterprises Limited,31.265,31.499,30.601,30.778,14370472,0.0,0.0
1392229800000000000,ACC,ACC Limited,889.304,895.307,866.322,869.881,156873,0.0,0.0
1392229800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,139.643,140.742,137.158,137.779,734478,0.0,0.0
1392316200000000000,AMBUJACEM,Ambuja Cements Limited,129.898,131.211,127.186,128.076,1607887,0.0,0.0
1392316200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,137.014,141.841,137.014,140.551,919174,0.0,0.0
1392316200000000000,NDTV,New Delhi Television Limited,69.8,70.5,67.55,69.4,44471,0.0,0.0
1392316200000000000,ADANIPOWER,Adani Power Limited,33.15,33.15,32.5,32.9,912416,0.0,0.0
1392316200000000000,ADANIENT,Adani Enterprises Limited,30.545,30.983,29.697,30.417,8812757,0.0,0.0
1392316200000000000,ACC,ACC Limited,871.081,876.098,859.033,865.122,116476,0.0,0.0
1392575400000000000,ADANIENT,Adani Enterprises Limited,30.262,31.294,30.121,31.117,9081862,0.0,0.0
1392575400000000000,AMBUJACEM,Ambuja Cements Limited,128.457,130.025,127.398,127.991,1576781,0.0,0.0
1392575400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,141.841,145.282,139.738,144.517,647048,0.0,0.0
1392575400000000000,ADANIPOWER,Adani Power Limited,33.2,34.55,33.1,34.2,2659334,0.0,0.0
1392575400000000000,ACC,ACC Limited,866.107,873.611,859.247,866.236,114203,0.0,0.0
1392575400000000000,NDTV,New Delhi Television Limited,70.0,70.7,68.55,69.0,25886,0.0,0.0
1392661800000000000,AMBUJACEM,Ambuja Cements Limited,127.907,130.279,127.652,129.432,1423576,0.0,0.0
1392661800000000000,ADANIENT,Adani Enterprises Limited,31.131,32.651,31.131,32.191,21739557,0.0,0.0
1392661800000000000,ADANIPOWER,Adani Power Limited,33.8,36.35,33.75,36.05,4023205,0.0,0.0
1392661800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,145.282,153.311,144.756,152.594,3306662,0.0,0.0
1392661800000000000,ACC,ACC Limited,864.393,878.971,861.82,874.597,168819,0.0,0.0
1392661800000000000,NDTV,New Delhi Television Limited,68.7,71.45,68.6,69.5,74185,0.0,0.0
1392748200000000000,AMBUJACEM,Ambuja Cements Limited,130.067,131.508,129.644,130.999,2236077,0.0,0.0
1392748200000000000,ADANIPOWER,Adani Power Limited,36.0,36.3,35.25,35.65,2961184,0.0,0.0
1392748200000000000,NDTV,New Delhi Television Limited,69.0,70.5,68.65,68.9,24580,0.0,0.0
1392748200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,152.928,157.707,151.495,156.847,2624162,0.0,0.0
1392748200000000000,ACC,ACC Limited,874.683,887.546,874.683,879.657,152027,0.0,0.0
1392748200000000000,ADANIENT,Adani Enterprises Limited,32.637,34.63,32.333,34.495,39225103,0.0,0.0
1392834600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,153.932,160.097,153.072,157.516,2344760,0.0,0.0
1392834600000000000,AMBUJACEM,Ambuja Cements Limited,130.406,130.915,128.542,129.432,854871,0.0,0.0
1392834600000000000,NDTV,New Delhi Television Limited,69.05,72.5,68.5,69.75,164508,0.0,0.0
1392834600000000000,ACC,ACC Limited,877.255,877.255,859.29,864.307,64873,0.0,0.0
1392834600000000000,ADANIPOWER,Adani Power Limited,35.45,37.1,35.05,36.6,4850075,0.0,0.0
1392834600000000000,ADANIENT,Adani Enterprises Limited,34.347,35.725,33.796,34.658,32912810,0.0,0.0
1392921000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,159.045,160.957,155.366,159.858,2288323,0.0,0.0
1392921000000000000,AMBUJACEM,Ambuja Cements Limited,129.644,137.948,128.542,137.27,4407604,0.0,0.0
1392921000000000000,NDTV,New Delhi Television Limited,69.2,71.55,69.2,70.45,46508,0.0,0.0
1392921000000000000,ACC,ACC Limited,862.677,917.559,860.19,913.743,392141,0.0,0.0
1392921000000000000,ADANIENT,Adani Enterprises Limited,34.834,35.421,34.311,35.28,19831987,0.0,0.0
1392921000000000000,ADANIPOWER,Adani Power Limited,36.5,37.0,36.15,36.55,3139614,0.0,0.0
1393180200000000000,NDTV,New Delhi Television Limited,70.15,71.0,68.6,69.0,31367,0.0,0.0
1393180200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,159.619,163.155,156.13,157.229,2124447,0.0,0.0
1393180200000000000,ADANIENT,Adani Enterprises Limited,35.456,36.001,35.011,35.287,13804431,0.0,0.0
1393180200000000000,ACC,ACC Limited,915.844,926.478,905.94,917.645,261977,0.0,0.0
1393180200000000000,AMBUJACEM,Ambuja Cements Limited,137.397,139.6,134.77,135.617,3730551,0.0,0.0
1393180200000000000,ADANIPOWER,Adani Power Limited,38.45,38.45,36.25,36.4,8878215,0.0,0.0
1393266600000000000,NDTV,New Delhi Television Limited,68.5,70.25,68.1,68.9,33798,0.0,0.0
1393266600000000000,AMBUJACEM,Ambuja Cements Limited,137.397,140.32,136.888,139.049,3598300,0.0,0.0
1393266600000000000,ADANIPOWER,Adani Power Limited,36.5,36.7,35.1,35.35,3126083,0.0,0.0
1393266600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,157.564,159.237,151.065,151.973,1682365,0.0,0.0
1393266600000000000,ADANIENT,Adani Enterprises Limited,35.442,35.887,34.827,35.244,12963544,0.0,0.0
1393266600000000000,ACC,ACC Limited,920.132,932.781,920.132,929.436,300648,0.0,0.0
1393353000000000000,NDTV,New Delhi Television Limited,68.3,69.5,68.1,68.5,33539,0.0,0.0
1393353000000000000,ADANIENT,Adani Enterprises Limited,35.308,35.421,34.432,35.096,11502830,0.0,0.0
1393353000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,152.928,154.553,148.006,153.645,1778597,0.0,0.0
1393353000000000000,ADANIPOWER,Adani Power Limited,35.9,36.5,34.8,36.25,4516053,0.0,0.0
1393353000000000000,ACC,ACC Limited,926.993,939.856,921.976,935.311,202636,0.0,0.0
1393353000000000000,AMBUJACEM,Ambuja Cements Limited,138.541,142.608,137.778,140.617,2463411,0.0,0.0
1393525800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,153.502,162.295,153.072,159.858,2464976,0.0,0.0
1393525800000000000,ADANIENT,Adani Enterprises Limited,35.23,36.255,35.061,35.937,11098296,0.0,0.0
1393525800000000000,ADANIPOWER,Adani Power Limited,36.25,37.0,35.6,35.9,2091651,0.0,0.0
1393525800000000000,ACC,ACC Limited,930.423,951.861,930.423,947.487,316402,0.0,0.0
1393525800000000000,NDTV,New Delhi Television Limited,68.8,69.9,67.75,68.25,44223,0.0,0.0
1393525800000000000,AMBUJACEM,Ambuja Cements Limited,140.659,143.201,138.964,142.354,2215083,0.0,0.0
1393785000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,160.575,166.118,160.001,164.063,1937906,0.0,0.0
1393785000000000000,ACC,ACC Limited,945.944,955.119,938.14,942.857,147479,0.0,0.0
1393785000000000000,NDTV,New Delhi Television Limited,68.5,70.35,68.2,68.6,33237,0.0,0.0
1393785000000000000,ADANIPOWER,Adani Power Limited,35.8,36.7,35.65,35.85,2150924,0.0,0.0
1393785000000000000,ADANIENT,Adani Enterprises Limited,36.043,37.527,36.043,37.301,17474193,0.0,0.0
1393785000000000000,AMBUJACEM,Ambuja Cements Limited,143.074,143.074,140.447,142.269,1161971,0.0,0.0
1393871400000000000,AMBUJACEM,Ambuja Cements Limited,141.337,143.794,141.168,142.65,1096381,0.0,0.0
1393871400000000000,ADANIENT,Adani Enterprises Limited,37.598,38.029,37.251,37.838,13359479,0.0,0.0
1393871400000000000,NDTV,New Delhi Television Limited,68.3,70.2,68.3,69.0,25128,0.0,0.0
1393871400000000000,ADANIPOWER,Adani Power Limited,35.9,36.35,34.8,35.75,4781722,0.0,0.0
1393871400000000000,ACC,ACC Limited,942.514,978.53,940.67,971.884,205315,0.0,0.0
1393871400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,164.685,168.986,163.538,167.696,2792682,0.0,0.0
1393957800000000000,AMBUJACEM,Ambuja Cements Limited,143.964,144.218,138.117,143.625,2666407,0.0,0.0
1393957800000000000,NDTV,New Delhi Television Limited,69.5,69.8,68.3,68.55,24693,0.0,0.0
1393957800000000000,ADANIENT,Adani Enterprises Limited,38.163,38.304,37.343,37.873,10939992,0.0,0.0
1393957800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,168.412,170.754,167.313,169.081,2423656,0.0,0.0
1393957800000000000,ADANIPOWER,Adani Power Limited,35.9,37.2,35.85,36.8,5469785,0.0,0.0
1393957800000000000,ACC,ACC Limited,974.242,1009.101,953.233,1000.998,333862,0.0,0.0
1394044200000000000,ADANIENT,Adani Enterprises Limited,38.022,38.912,37.767,38.778,10300462,0.0,0.0
1394044200000000000,ACC,ACC Limited,1003.227,1045.074,995.595,1039.415,453249,0.0,0.0
1394044200000000000,NDTV,New Delhi Television Limited,69.0,72.75,68.8,71.35,112844,0.0,0.0
1394044200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,169.416,171.758,167.982,171.232,1618425,0.0,0.0
1394044200000000000,ADANIPOWER,Adani Power Limited,36.9,37.65,36.4,37.35,3971220,0.0,0.0
1394044200000000000,AMBUJACEM,Ambuja Cements Limited,143.752,147.862,143.752,147.268,1746129,0.0,0.0
1394130600000000000,ADANIENT,Adani Enterprises Limited,38.941,43.732,38.644,42.842,38471706,0.0,0.0
1394130600000000000,NDTV,New Delhi Television Limited,69.7,74.6,69.7,73.55,161855,0.0,0.0
1394130600000000000,ADANIPOWER,Adani Power Limited,37.35,40.0,37.2,39.7,9545858,0.0,0.0
1394130600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,171.758,181.316,168.747,178.639,4517490,0.0,0.0
1394130600000000000,ACC,ACC Limited,1041.902,1088.98,1030.754,1081.477,607707,0.0,0.0
1394130600000000000,AMBUJACEM,Ambuja Cements Limited,147.65,158.03,147.65,154.344,3318682,0.0,0.0
1394389800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,177.731,182.319,174.243,179.547,2522084,0.0,0.0
1394389800000000000,ADANIENT,Adani Enterprises Limited,42.948,45.64,42.545,44.771,35582025,0.0,0.0
1394389800000000000,AMBUJACEM,Ambuja Cements Limited,153.454,157.013,152.564,154.767,1852523,0.0,0.0
1394389800000000000,ADANIPOWER,Adani Power Limited,39.45,41.45,39.2,40.95,8865316,0.0,0.0
1394389800000000000,NDTV,New Delhi Television Limited,73.55,75.0,72.55,73.65,88554,0.0,0.0
1394389800000000000,ACC,ACC Limited,1072.001,1102.186,1061.582,1086.408,392791,0.0,0.0
1394476200000000000,AMBUJACEM,Ambuja Cements Limited,155.064,159.089,152.988,156.166,1913307,0.0,0.0
1394476200000000000,ADANIPOWER,Adani Power Limited,41.45,42.05,40.7,41.25,5652276,0.0,0.0
1394476200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,179.786,180.169,175.533,176.441,1741685,0.0,0.0
1394476200000000000,NDTV,New Delhi Television Limited,75.15,75.15,72.2,72.55,26369,0.0,0.0
1394476200000000000,ACC,ACC Limited,1087.437,1099.657,1061.239,1072.987,370660,0.0,0.0
1394476200000000000,ADANIENT,Adani Enterprises Limited,45.004,46.078,44.538,44.99,25433009,0.0,0.0
1394562600000000000,NDTV,New Delhi Television Limited,71.55,73.35,71.2,71.45,34978,0.0,0.0
1394562600000000000,ADANIPOWER,Adani Power Limited,41.2,41.2,39.6,40.1,3578796,0.0,0.0
1394562600000000000,AMBUJACEM,Ambuja Cements Limited,155.699,156.759,150.827,153.073,1163132,0.0,0.0
1394562600000000000,ADANIENT,Adani Enterprises Limited,45.089,45.322,43.753,44.29,16306756,0.0,0.0
1394562600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,175.151,178.114,174.004,175.533,1067157,0.0,0.0
1394562600000000000,ACC,ACC Limited,1069.943,1074.488,1047.175,1056.094,276918,0.0,0.0
1394649000000000000,NDTV,New Delhi Television Limited,71.45,73.3,71.15,71.35,29799,0.0,0.0
1394649000000000000,AMBUJACEM,Ambuja Cements Limited,153.327,156.759,152.268,153.2,949948,0.0,0.0
1394649000000000000,ADANIENT,Adani Enterprises Limited,44.453,45.23,43.195,43.676,15814673,0.0,0.0
1394649000000000000,ACC,ACC Limited,1060.725,1088.68,1057.595,1069.214,200002,0.0,0.0
1394649000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,175.533,177.492,170.037,171.28,923751,0.0,0.0
1394649000000000000,ADANIPOWER,Adani Power Limited,40.1,41.8,39.95,40.25,3686551,0.0,0.0
1394735400000000000,ADANIPOWER,Adani Power Limited,40.0,40.8,39.3,40.45,2827776,0.0,0.0
1394735400000000000,ACC,ACC Limited,1067.628,1076.889,1044.088,1070.886,301970,0.0,0.0
1394735400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,169.177,177.158,167.457,175.103,1715374,0.0,0.0
1394735400000000000,NDTV,New Delhi Television Limited,71.0,71.7,68.6,69.9,41340,0.0,0.0
1394735400000000000,ADANIENT,Adani Enterprises Limited,43.124,45.866,42.623,45.266,23328824,0.0,0.0
1394735400000000000,AMBUJACEM,Ambuja Cements Limited,152.861,154.979,149.429,153.623,1403600,0.0,0.0
1395081000000000000,NDTV,New Delhi Television Limited,70.45,71.4,68.55,69.7,28199,0.0,0.0
1395081000000000000,ACC,ACC Limited,1071.915,1094.211,1067.713,1078.861,299596,0.0,0.0
1395081000000000000,ADANIENT,Adani Enterprises Limited,45.704,46.531,45.139,45.654,17247215,0.0,0.0
1395081000000000000,AMBUJACEM,Ambuja Cements Limited,153.835,157.606,153.835,155.911,1299282,0.0,0.0
1395081000000000000,ADANIPOWER,Adani Power Limited,40.85,42.0,40.1,41.65,4538358,0.0,0.0
1395081000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,175.39,181.411,175.39,180.408,3061068,0.0,0.0
1395167400000000000,ACC,ACC Limited,1083.492,1109.561,1071.53,1101.5,551692,0.0,0.0
1395167400000000000,NDTV,New Delhi Television Limited,70.2,70.95,69.5,69.9,44606,0.0,0.0
1395167400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,181.555,181.555,176.154,177.015,1385598,0.0,0.0
1395167400000000000,ADANIENT,Adani Enterprises Limited,45.852,46.29,45.513,45.803,12149667,0.0,0.0
1395167400000000000,AMBUJACEM,Ambuja Cements Limited,156.716,160.995,156.081,160.572,1838271,0.0,0.0
1395167400000000000,ADANIPOWER,Adani Power Limited,42.0,42.85,41.75,42.25,4698235,0.0,0.0
1395253800000000000,ADANIPOWER,Adani Power Limited,42.0,42.2,41.25,41.5,2692453,0.0,0.0
1395253800000000000,NDTV,New Delhi Television Limited,70.75,70.8,69.25,69.5,41906,0.0,0.0
1395253800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,175.915,178.639,172.761,173.574,1230749,0.0,0.0
1395253800000000000,ACC,ACC Limited,1100.514,1104.459,1075.474,1080.748,171166,0.0,0.0
1395253800000000000,AMBUJACEM,Ambuja Cements Limited,160.487,160.826,154.428,154.852,1096306,0.0,0.0
1395253800000000000,ADANIENT,Adani Enterprises Limited,45.64,45.64,44.177,44.432,15529852,0.0,0.0
1395340200000000000,NDTV,New Delhi Television Limited,69.5,70.85,69.5,69.85,14069,0.0,0.0
1395340200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,174.912,176.25,171.853,173.669,1492705,0.0,0.0
1395340200000000000,ADANIENT,Adani Enterprises Limited,44.665,46.389,44.58,46.086,19101574,0.0,0.0
1395340200000000000,AMBUJACEM,Ambuja Cements Limited,154.301,157.648,153.878,156.335,1890910,0.0,0.0
1395340200000000000,ACC,ACC Limited,1086.493,1097.556,1078.99,1089.195,235549,0.0,0.0
1395340200000000000,ADANIPOWER,Adani Power Limited,41.9,41.95,41.1,41.2,2217712,0.0,0.0
1395599400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,173.956,174.816,166.883,170.611,1389494,0.0,0.0
1395599400000000000,AMBUJACEM,Ambuja Cements Limited,155.911,159.597,155.572,157.691,1341438,0.0,0.0
1395599400000000000,ACC,ACC Limited,1076.16,1109.647,1071.915,1099.871,272349,19.0,0.0
1395599400000000000,NDTV,New Delhi Television Limited,69.5,71.9,69.5,70.1,56594,0.0,0.0
1395599400000000000,ADANIPOWER,Adani Power Limited,41.5,42.65,41.4,41.8,1873251,0.0,0.0
1395599400000000000,ADANIENT,Adani Enterprises Limited,46.22,46.898,45.697,45.93,13104636,0.0,0.0
1395685800000000000,AMBUJACEM,Ambuja Cements Limited,156.759,158.538,154.683,155.403,1346206,0.0,0.0
1395685800000000000,NDTV,New Delhi Television Limited,69.5,70.35,69.0,69.2,33409,0.0,0.0
1395685800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,171.089,174.147,169.177,171.949,1468660,0.0,0.0
1395685800000000000,ADANIENT,Adani Enterprises Limited,45.895,47.28,45.598,46.757,17504426,0.0,0.0
1395685800000000000,ADANIPOWER,Adani Power Limited,41.8,42.55,41.55,42.15,2898725,0.0,0.0
1395685800000000000,ACC,ACC Limited,1100.814,1106.388,1085.979,1089.966,135680,0.0,0.0
1395772200000000000,NDTV,New Delhi Television Limited,69.5,73.5,69.5,72.8,191086,0.0,0.0
1395772200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,172.57,174.912,169.942,170.897,1836011,0.0,0.0
1395772200000000000,ADANIENT,Adani Enterprises Limited,46.983,47.563,46.177,46.488,12981720,0.0,0.0
1395772200000000000,AMBUJACEM,Ambuja Cements Limited,156.335,160.19,155.911,157.903,1998841,0.0,0.0
1395772200000000000,ACC,ACC Limited,1100.643,1118.222,1097.641,1109.175,286362,0.0,0.0
1395772200000000000,ADANIPOWER,Adani Power Limited,42.1,42.5,41.3,41.45,2186638,0.0,0.0
1395858600000000000,NDTV,New Delhi Television Limited,72.0,73.7,70.9,71.4,53692,0.0,0.0
1395858600000000000,ACC,ACC Limited,1109.647,1133.743,1098.756,1126.026,550384,0.0,0.0
1395858600000000000,AMBUJACEM,Ambuja Cements Limited,157.903,164.215,156.377,162.944,3469508,0.0,0.0
1395858600000000000,ADANIPOWER,Adani Power Limited,41.65,42.1,41.25,41.45,3094430,0.0,0.0
1395858600000000000,ADANIENT,Adani Enterprises Limited,46.573,47.153,46.382,46.778,9714620,0.0,0.0
1395858600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,170.611,172.57,169.942,171.805,1595618,0.0,0.0
1395945000000000000,ACC,ACC Limited,1128.469,1176.791,1121.909,1168.302,373979,0.0,0.0
1395945000000000000,ADANIENT,Adani Enterprises Limited,46.912,50.559,46.658,50.291,27232075,0.0,0.0
1395945000000000000,NDTV,New Delhi Television Limited,71.5,72.4,70.35,71.3,46996,0.0,0.0
1395945000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,171.423,179.786,171.423,177.923,5268789,0.0,0.0
1395945000000000000,AMBUJACEM,Ambuja Cements Limited,164.385,170.316,163.622,169.172,2340699,0.0,0.0
1395945000000000000,ADANIPOWER,Adani Power Limited,41.7,49.0,41.5,48.4,20473053,0.0,0.0
1396204200000000000,NDTV,New Delhi Television Limited,71.75,76.7,71.75,73.8,191963,0.0,0.0
1396204200000000000,AMBUJACEM,Ambuja Cements Limited,169.172,172.435,168.155,171.333,1527313,0.0,0.0
1396204200000000000,ADANIENT,Adani Enterprises Limited,50.75,52.693,50.545,52.015,22901710,0.0,0.0
1396204200000000000,ADANIPOWER,Adani Power Limited,49.0,52.0,47.85,48.6,18577253,0.0,0.0
1396204200000000000,ACC,ACC Limited,1167.101,1206.548,1167.101,1200.159,320327,0.0,0.0
1396204200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,179.117,184.279,177.54,179.165,3889451,0.0,0.0
1396290600000000000,ADANIENT,Adani Enterprises Limited,52.298,52.481,49.534,49.852,21972544,0.0,0.0
1396290600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,180.36,181.029,176.154,178.066,1143086,0.0,0.0
1396290600000000000,ACC,ACC Limited,1200.545,1200.545,1176.105,1191.198,278127,0.0,0.0
1396290600000000000,ADANIPOWER,Adani Power Limited,49.0,49.4,46.95,47.95,6174570,0.0,0.0
1396290600000000000,AMBUJACEM,Ambuja Cements Limited,171.163,173.536,167.605,172.138,2083012,0.0,0.0
1396290600000000000,NDTV,New Delhi Television Limited,75.15,76.8,74.15,76.35,122712,0.0,0.0
1396377000000000000,NDTV,New Delhi Television Limited,77.5,79.0,76.4,78.0,247429,0.0,0.0
1396377000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,179.595,181.316,167.409,177.779,2072685,0.0,0.0
1396377000000000000,AMBUJACEM,Ambuja Cements Limited,172.435,172.943,167.478,170.02,1263151,0.0,0.0
1396377000000000000,ADANIPOWER,Adani Power Limited,48.0,50.8,48.0,50.2,8437191,0.0,0.0
1396377000000000000,ACC,ACC Limited,1196.172,1197.372,1154.067,1166.201,302676,0.0,0.0
1396377000000000000,ADANIENT,Adani Enterprises Limited,50.156,51.167,49.866,50.672,20047703,0.0,0.0
1396463400000000000,NDTV,New Delhi Television Limited,78.95,78.95,76.0,76.7,71636,0.0,0.0
1396463400000000000,ACC,ACC Limited,1174.648,1174.648,1156.511,1158.655,397566,0.0,0.0
1396463400000000000,ADANIENT,Adani Enterprises Limited,50.715,50.813,49.047,49.704,15944250,0.0,0.0
1396463400000000000,AMBUJACEM,Ambuja Cements Limited,171.121,174.129,169.554,173.578,1821460,0.0,0.0
1396463400000000000,ADANIPOWER,Adani Power Limited,50.5,52.15,49.1,51.7,8707461,0.0,0.0
1396463400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,177.827,179.5,171.184,173.287,2074961,0.0,0.0
1396549800000000000,AMBUJACEM,Ambuja Cements Limited,173.706,173.96,170.697,172.307,1134251,0.0,0.0
1396549800000000000,ADANIPOWER,Adani Power Limited,52.25,55.4,52.1,54.05,16460275,0.0,0.0
1396549800000000000,ACC,ACC Limited,1158.526,1178.85,1146.092,1170.832,305676,0.0,0.0
1396549800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,173.956,175.294,170.467,171.901,2928018,0.0,0.0
1396549800000000000,NDTV,New Delhi Television Limited,76.5,78.75,75.45,76.95,47015,0.0,0.0
1396549800000000000,ADANIENT,Adani Enterprises Limited,49.923,52.651,49.683,52.481,26807316,0.0,0.0
1396809000000000000,ADANIENT,Adani Enterprises Limited,52.715,54.064,52.093,53.549,20483534,0.0,0.0
1396809000000000000,ADANIPOWER,Adani Power Limited,54.4,56.5,53.25,54.55,13768648,0.0,0.0
1396809000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,172.283,174.721,167.743,169.177,2230925,0.0,0.0
1396809000000000000,AMBUJACEM,Ambuja Cements Limited,171.968,177.858,171.714,177.434,2063047,0.0,0.0
1396809000000000000,ACC,ACC Limited,1177.22,1193.599,1175.677,1182.794,282548,0.0,0.0
1396809000000000000,NDTV,New Delhi Television Limited,76.45,77.9,75.1,76.95,45449,0.0,0.0
1396981800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,170.897,176.059,169.081,175.342,3813131,0.0,0.0
1396981800000000000,AMBUJACEM,Ambuja Cements Limited,177.519,179.722,176.544,178.917,1378565,0.0,0.0
1396981800000000000,NDTV,New Delhi Television Limited,75.65,77.75,75.65,76.6,39585,0.0,0.0
1396981800000000000,ADANIENT,Adani Enterprises Limited,53.845,54.616,52.637,54.043,15543063,0.0,0.0
1396981800000000000,ADANIPOWER,Adani Power Limited,55.15,56.4,54.65,55.75,6852084,0.0,0.0
1396981800000000000,ACC,ACC Limited,1187.511,1191.541,1171.389,1177.52,433478,0.0,0.0
1397068200000000000,AMBUJACEM,Ambuja Cements Limited,179.637,183.535,177.18,179.934,1546114,0.0,0.0
1397068200000000000,ADANIENT,Adani Enterprises Limited,54.269,67.549,54.043,66.411,163256482,0.0,0.0
1397068200000000000,ACC,ACC Limited,1180.307,1203.118,1166.329,1191.327,412481,0.0,0.0
1397068200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,175.246,195.366,175.246,184.47,15336233,0.0,0.0
1397068200000000000,ADANIPOWER,Adani Power Limited,56.25,59.25,54.85,56.3,41657997,0.0,0.0
1397068200000000000,NDTV,New Delhi Television Limited,76.6,79.35,76.0,76.6,114211,0.0,0.0
1397154600000000000,ADANIENT,Adani Enterprises Limited,63.747,66.383,61.139,61.867,99345993,0.0,0.0
1397154600000000000,ADANIPOWER,Adani Power Limited,56.3,56.45,54.5,55.05,17833274,0.0,0.0
1397154600000000000,AMBUJACEM,Ambuja Cements Limited,177.942,184.552,177.942,184.043,1492589,0.0,0.0
1397154600000000000,ACC,ACC Limited,1188.111,1199.688,1175.677,1193.256,169388,0.0,0.0
1397154600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,184.948,191.734,179.834,185.091,8768812,0.0,0.0
1397154600000000000,NDTV,New Delhi Television Limited,76.5,78.0,75.6,76.55,49688,0.0,0.0
1397500200000000000,ACC,ACC Limited,1193.728,1197.972,1163.071,1167.787,114342,0.0,0.0
1397500200000000000,ADANIENT,Adani Enterprises Limited,62.164,63.761,58.093,59.026,60823718,0.0,0.0
1397500200000000000,AMBUJACEM,Ambuja Cements Limited,184.721,185.357,179.34,181.205,1048409,0.0,0.0
1397500200000000000,NDTV,New Delhi Television Limited,76.45,77.7,76.0,77.35,53731,0.0,0.0
1397500200000000000,ADANIPOWER,Adani Power Limited,55.6,55.6,52.5,52.9,10759285,0.0,0.0
1397500200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,186.381,186.668,177.11,178.735,4579077,0.0,0.0
1397586600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,179.309,189.583,178.783,185.521,7878787,0.0,0.0
1397586600000000000,ADANIPOWER,Adani Power Limited,53.0,54.7,50.6,51.55,20536960,0.0,0.0
1397586600000000000,AMBUJACEM,Ambuja Cements Limited,181.332,183.408,174.892,176.036,1621439,0.0,0.0
1397586600000000000,ADANIENT,Adani Enterprises Limited,59.365,66.687,59.125,60.849,177391228,0.0,0.0
1397586600000000000,ACC,ACC Limited,1167.788,1175.677,1137.259,1142.104,339494,0.0,0.0
1397586600000000000,NDTV,New Delhi Television Limited,77.65,78.5,73.9,74.75,55047,0.0,0.0
1397673000000000000,ADANIPOWER,Adani Power Limited,52.0,52.95,51.7,52.05,8646981,0.0,0.0
1397673000000000000,AMBUJACEM,Ambuja Cements Limited,176.332,184.297,176.29,183.577,1605092,0.0,0.0
1397673000000000000,NDTV,New Delhi Television Limited,75.3,76.5,74.5,75.5,31396,0.0,0.0
1397673000000000000,ADANIENT,Adani Enterprises Limited,61.485,64.411,61.4,61.959,71473800,0.0,0.0
1397673000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,186.716,194.41,186.668,189.631,6192143,0.0,0.0
1397673000000000000,ACC,ACC Limited,1143.305,1173.447,1130.313,1164.829,367054,0.0,0.0
1398018600000000000,ACC,ACC Limited,1166.115,1173.962,1144.977,1158.354,294750,0.0,0.0
1398018600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,191.065,200.241,190.109,194.984,7284821,0.0,0.0
1398018600000000000,AMBUJACEM,Ambuja Cements Limited,179.976,184.721,179.976,183.026,897711,0.0,0.0
1398018600000000000,ADANIENT,Adani Enterprises Limited,62.474,64.107,62.298,62.63,41899204,0.0,0.0
1398018600000000000,ADANIPOWER,Adani Power Limited,52.5,53.35,51.9,52.0,12854504,0.0,0.0
1398018600000000000,NDTV,New Delhi Television Limited,75.0,78.0,75.0,77.35,46999,0.0,0.0
1398105000000000000,ADANIPOWER,Adani Power Limited,52.15,52.5,51.15,51.3,7079533,0.0,0.0
1398105000000000000,AMBUJACEM,Ambuja Cements Limited,183.026,183.069,177.985,181.84,1517550,0.0,0.0
1398105000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,196.513,199.667,193.215,195.748,3848936,0.0,0.0
1398105000000000000,ACC,ACC Limited,1159.641,1164.7,1137.988,1146.221,212152,0.0,0.0
1398105000000000000,NDTV,New Delhi Television Limited,78.0,79.0,75.5,76.45,57038,0.0,0.0
1398105000000000000,ADANIENT,Adani Enterprises Limited,63.047,63.563,61.57,62.234,29997176,0.0,0.0
1398191400000000000,ADANIPOWER,Adani Power Limited,51.4,51.5,49.7,50.75,11000544,0.0,0.0
1398191400000000000,ACC,ACC Limited,1143.948,1163.328,1129.027,1155.139,867755,0.0,0.0
1398191400000000000,ADANIENT,Adani Enterprises Limited,62.545,63.323,60.199,61.033,34164514,0.0,0.0
1398191400000000000,NDTV,New Delhi Television Limited,76.2,79.0,76.0,76.35,54970,0.0,0.0
1398191400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,198.807,203.634,194.362,195.414,7702502,0.0,0.0
1398191400000000000,AMBUJACEM,Ambuja Cements Limited,181.332,186.416,180.739,185.357,3136465,0.0,0.0
1398277800000000000,ADANIENT,Adani Enterprises Limited,61.033,61.033,61.033,61.033,0,0.0,0.0
1398277800000000000,NDTV,New Delhi Television Limited,76.35,76.35,76.35,76.35,0,0.0,0.0
1398277800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,195.414,195.414,195.414,195.414,0,0.0,0.0
1398277800000000000,ACC,ACC Limited,1155.139,1155.139,1155.139,1155.139,0,0.0,0.0
1398277800000000000,AMBUJACEM,Ambuja Cements Limited,185.357,185.357,185.357,185.357,0,0.0,0.0
1398277800000000000,ADANIPOWER,Adani Power Limited,50.75,50.75,50.75,50.75,0,0.0,0.0
1398364200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,195.939,197.564,188.532,189.918,5808334,0.0,0.0
1398364200000000000,ADANIENT,Adani Enterprises Limited,61.308,62.319,60.856,61.132,20028751,0.0,0.0
1398364200000000000,ACC,ACC Limited,1149.179,1150.037,1104.63,1123.582,629939,0.0,0.0
1398364200000000000,AMBUJACEM,Ambuja Cements Limited,186.416,187.263,175.697,177.137,2928718,0.0,0.0
1398364200000000000,NDTV,New Delhi Television Limited,76.0,78.4,75.2,75.7,39290,0.0,0.0
1398364200000000000,ADANIPOWER,Adani Power Limited,50.4,52.2,50.4,50.75,6850813,0.0,0.0
1398623400000000000,ADANIPOWER,Adani Power Limited,50.2,51.9,50.15,51.25,5784450,0.0,0.0
1398623400000000000,ADANIENT,Adani Enterprises Limited,61.202,61.669,59.096,60.503,24352807,0.0,0.0
1398623400000000000,ACC,ACC Limited,1114.878,1120.795,1095.24,1103.687,360527,0.0,0.0
1398623400000000000,AMBUJACEM,Ambuja Cements Limited,175.4,176.248,169.003,169.554,3655029,0.0,0.0
1398623400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,190.587,190.826,181.029,183.657,6111039,0.0,0.0
1398623400000000000,NDTV,New Delhi Television Limited,75.5,79.95,75.5,78.7,95725,0.0,0.0
1398709800000000000,ADANIENT,Adani Enterprises Limited,60.072,63.393,60.072,61.301,42478365,0.0,0.0
1398709800000000000,ACC,ACC Limited,1106.217,1123.367,1095.069,1115.049,386817,0.0,0.0
1398709800000000000,AMBUJACEM,Ambuja Cements Limited,171.375,173.621,167.859,171.502,1824619,0.0,0.0
1398709800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,185.139,187.815,182.128,183.084,4973177,0.0,0.0
1398709800000000000,NDTV,New Delhi Television Limited,78.9,82.95,78.0,79.75,168830,0.0,0.0
1398709800000000000,ADANIPOWER,Adani Power Limited,50.9,52.85,50.65,51.1,10312037,0.0,0.0
1398796200000000000,ADANIPOWER,Adani Power Limited,51.4,51.85,44.55,48.15,11555888,0.0,0.0
1398796200000000000,ADANIENT,Adani Enterprises Limited,61.612,62.884,55.93,59.061,44620801,0.0,0.0
1398796200000000000,NDTV,New Delhi Television Limited,80.45,81.0,75.2,76.25,50293,0.0,0.0
1398796200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,183.562,185.856,166.883,179.882,5884524,0.0,0.0
1398796200000000000,ACC,ACC Limited,1114.835,1129.284,1099.957,1108.789,366408,0.0,0.0
1398796200000000000,AMBUJACEM,Ambuja Cements Limited,172.265,173.536,166.249,167.562,1455587,0.0,0.0
1398969000000000000,ACC,ACC Limited,1111.491,1119.08,1097.641,1102.572,138497,0.0,0.0
1398969000000000000,AMBUJACEM,Ambuja Cements Limited,167.605,171.714,167.605,171.079,1217678,0.0,0.0
1398969000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,181.602,183.896,175.868,177.636,5328258,0.0,0.0
1398969000000000000,ADANIENT,Adani Enterprises Limited,59.874,61.103,58.835,59.471,22671901,0.0,0.0
1398969000000000000,NDTV,New Delhi Television Limited,75.5,79.75,74.45,75.95,76171,0.0,0.0
1398969000000000000,ADANIPOWER,Adani Power Limited,48.25,49.25,47.5,48.05,5073473,0.0,0.0
1399228200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,178.735,181.985,174.434,177.827,3462920,0.0,0.0
1399228200000000000,NDTV,New Delhi Television Limited,75.95,76.2,73.35,73.6,61542,0.0,0.0
1399228200000000000,AMBUJACEM,Ambuja Cements Limited,170.316,172.943,169.469,171.63,829999,0.0,0.0
1399228200000000000,ADANIENT,Adani Enterprises Limited,59.789,61.909,58.248,60.248,34969492,0.0,0.0
1399228200000000000,ADANIPOWER,Adani Power Limited,47.85,49.65,46.95,48.35,8838372,0.0,0.0
1399228200000000000,ACC,ACC Limited,1102.572,1103.859,1084.95,1095.069,252303,0.0,0.0
1399314600000000000,AMBUJACEM,Ambuja Cements Limited,173.282,173.282,167.774,168.494,2215830,0.0,0.0
1399314600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,179.022,185.33,178.353,183.992,3079280,0.0,0.0
1399314600000000000,ADANIENT,Adani Enterprises Limited,60.849,61.669,60.121,61.132,20698162,0.0,0.0
1399314600000000000,NDTV,New Delhi Television Limited,73.6,74.4,72.0,72.35,45533,0.0,0.0
1399314600000000000,ADANIPOWER,Adani Power Limited,48.85,49.85,48.2,48.9,5734565,0.0,0.0
1399314600000000000,ACC,ACC Limited,1099.485,1119.08,1093.354,1107.374,358303,0.0,0.0
1399401000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,184.948,187.481,179.07,181.125,4398923,0.0,0.0
1399401000000000000,AMBUJACEM,Ambuja Cements Limited,166.927,168.41,163.961,164.851,1752296,0.0,0.0
1399401000000000000,ADANIENT,Adani Enterprises Limited,61.4,61.57,60.093,60.418,15131718,0.0,0.0
1399401000000000000,NDTV,New Delhi Television Limited,72.75,74.6,70.4,70.95,60777,0.0,0.0
1399401000000000000,ACC,ACC Limited,1099.485,1112.091,1086.536,1090.524,398838,0.0,0.0
1399401000000000000,ADANIPOWER,Adani Power Limited,48.65,49.35,48.1,48.4,4232333,0.0,0.0
1399487400000000000,ACC,ACC Limited,1093.568,1106.217,1081.434,1088.809,222403,0.0,0.0
1399487400000000000,AMBUJACEM,Ambuja Cements Limited,164.427,165.402,162.775,163.495,1132872,0.0,0.0
1399487400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,181.65,183.132,176.871,181.794,4955646,0.0,0.0
1399487400000000000,ADANIPOWER,Adani Power Limited,48.6,48.85,46.75,47.0,4458397,0.0,0.0
1399487400000000000,ADANIENT,Adani Enterprises Limited,60.849,61.04,59.393,59.768,12713216,0.0,0.0
1399487400000000000,NDTV,New Delhi Television Limited,71.3,72.5,68.3,69.05,72691,0.0,0.0
1399573800000000000,ADANIPOWER,Adani Power Limited,47.0,50.1,46.7,49.45,13392390,0.0,0.0
1399573800000000000,AMBUJACEM,Ambuja Cements Limited,162.817,176.248,162.817,175.527,2239453,0.0,0.0
1399573800000000000,NDTV,New Delhi Television Limited,69.0,69.55,67.9,68.7,112256,0.0,0.0
1399573800000000000,ACC,ACC Limited,1087.308,1155.482,1084.821,1150.037,305740,0.0,0.0
1399573800000000000,ADANIENT,Adani Enterprises Limited,59.944,62.333,59.944,61.082,42148638,0.0,0.0
1399573800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,182.654,199.428,180.742,195.653,8272339,0.0,0.0
1399833000000000000,NDTV,New Delhi Television Limited,67.3,69.65,66.8,68.15,97966,0.0,0.0
1399833000000000000,ADANIENT,Adani Enterprises Limited,61.732,63.082,60.312,60.8,31488913,0.0,0.0
1399833000000000000,ACC,ACC Limited,1151.237,1173.876,1151.065,1160.67,270023,0.0,0.0
1399833000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,197.373,200.241,191.256,195.557,4820292,0.0,0.0
1399833000000000000,AMBUJACEM,Ambuja Cements Limited,176.756,180.4,175.104,179.171,1678849,0.0,0.0
1399833000000000000,ADANIPOWER,Adani Power Limited,49.95,51.25,49.2,49.7,16042059,0.0,0.0
1399919400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,200.766,217.636,200.718,214.578,21252250,0.0,0.0
1399919400000000000,ACC,ACC Limited,1166.33,1216.838,1166.33,1192.098,529280,0.0,0.0
1399919400000000000,AMBUJACEM,Ambuja Cements Limited,179.679,188.492,179.679,187.814,2207839,0.0,0.0
1399919400000000000,ADANIENT,Adani Enterprises Limited,61.803,68.828,61.683,67.634,129033563,0.0,0.0
1399919400000000000,ADANIPOWER,Adani Power Limited,51.0,53.9,50.55,53.55,36826723,0.0,0.0
1399919400000000000,NDTV,New Delhi Television Limited,68.2,70.85,68.2,68.7,139914,0.0,0.0
1400005800000000000,ADANIPOWER,Adani Power Limited,54.0,55.6,53.45,54.55,21127495,0.0,0.0
1400005800000000000,ACC,ACC Limited,1191.798,1199.43,1175.677,1190.298,318008,0.0,0.0
1400005800000000000,NDTV,New Delhi Television Limited,69.0,71.0,66.55,68.1,251104,0.0,0.0
1400005800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,216.967,219.213,206.023,207.457,11619778,0.0,0.0
1400005800000000000,AMBUJACEM,Ambuja Cements Limited,188.11,190.568,186.034,189.763,1336877,0.0,0.0
1400005800000000000,ADANIENT,Adani Enterprises Limited,68.128,73.146,67.846,70.411,112519539,0.0,0.0
1400092200000000000,ACC,ACC Limited,1184.424,1199.688,1165.429,1180.908,271826,0.0,0.0
1400092200000000000,ADANIENT,Adani Enterprises Limited,70.948,72.651,70.036,70.75,39984059,0.0,0.0
1400092200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,209.799,217.158,206.023,210.659,13153383,0.0,0.0
1400092200000000000,AMBUJACEM,Ambuja Cements Limited,188.365,191.754,183.831,185.738,2669332,0.0,0.0
1400092200000000000,ADANIPOWER,Adani Power Limited,54.95,56.75,53.5,54.95,41551615,0.0,0.0
1400092200000000000,NDTV,New Delhi Television Limited,68.95,69.4,66.5,66.85,122052,0.0,0.0
1400178600000000000,ADANIENT,Adani Enterprises Limited,77.033,82.687,73.294,74.87,124774351,0.0,0.0
1400178600000000000,AMBUJACEM,Ambuja Cements Limited,188.365,204.295,188.365,190.102,4537320,0.0,0.0
1400178600000000000,ADANIPOWER,Adani Power Limited,59.0,59.3,55.1,55.6,52054519,0.0,0.0
1400178600000000000,NDTV,New Delhi Television Limited,69.0,69.0,65.5,66.4,75206,0.0,0.0
1400178600000000000,ACC,ACC Limited,1196.257,1251.911,1185.152,1226.4,790658,0.0,0.0
1400178600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,224.614,224.614,209.368,215.055,16816546,0.0,0.0
1400437800000000000,NDTV,New Delhi Television Limited,67.95,70.6,66.6,69.95,165303,0.0,0.0
1400437800000000000,ACC,ACC Limited,1232.274,1246.509,1209.292,1236.948,835308,0.0,0.0
1400437800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,217.923,222.224,215.629,221.412,8324363,0.0,0.0
1400437800000000000,ADANIPOWER,Adani Power Limited,55.95,60.2,55.6,59.9,35629255,0.0,0.0
1400437800000000000,ADANIENT,Adani Enterprises Limited,77.033,79.068,75.62,76.397,48309966,0.0,0.0
1400437800000000000,AMBUJACEM,Ambuja Cements Limited,193.194,193.999,184.806,185.907,5230200,0.0,0.0
1400524200000000000,NDTV,New Delhi Television Limited,70.9,74.6,70.9,74.2,290810,0.0,0.0
1400524200000000000,ADANIPOWER,Adani Power Limited,60.85,61.9,59.0,60.15,23327676,0.0,0.0
1400524200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,223.61,233.885,221.316,225.378,7962251,0.0,0.0
1400524200000000000,ACC,ACC Limited,1250.882,1250.882,1213.837,1219.411,229930,0.0,0.0
1400524200000000000,ADANIENT,Adani Enterprises Limited,77.386,77.584,74.786,75.358,19135468,0.0,0.0
1400524200000000000,AMBUJACEM,Ambuja Cements Limited,189.381,189.381,181.798,183.831,3406647,0.0,0.0
1400610600000000000,AMBUJACEM,Ambuja Cements Limited,183.874,187.263,178.832,181.84,2305766,0.0,0.0
1400610600000000000,NDTV,New Delhi Television Limited,75.4,78.6,74.55,76.65,325814,0.0,0.0
1400610600000000000,ADANIENT,Adani Enterprises Limited,75.542,75.549,71.81,72.849,28986927,0.0,0.0
1400610600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,226.907,226.907,202.869,215.677,5478596,0.0,0.0
1400610600000000000,ADANIPOWER,Adani Power Limited,60.7,62.75,59.55,62.25,23569881,0.0,0.0
1400610600000000000,ACC,ACC Limited,1220.268,1234.803,1176.534,1183.78,364909,0.0,0.0
1400697000000000000,ADANIENT,Adani Enterprises Limited,73.471,73.874,70.687,70.92,34579057,0.0,0.0
1400697000000000000,ACC,ACC Limited,1199.688,1207.405,1167.101,1191.455,319755,0.0,0.0
1400697000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,217.445,220.36,214.1,215.103,4449033,0.0,0.0
1400697000000000000,AMBUJACEM,Ambuja Cements Limited,184.933,187.136,180.738,181.713,3764845,0.0,0.0
1400697000000000000,NDTV,New Delhi Television Limited,78.8,80.5,78.05,79.0,207713,0.0,0.0
1400697000000000000,ADANIPOWER,Adani Power Limited,63.25,65.0,62.9,64.3,22355180,0.0,0.0
1400783400000000000,ACC,ACC Limited,1188.54,1200.545,1175.076,1183.48,541425,0.0,0.0
1400783400000000000,ADANIPOWER,Adani Power Limited,64.35,65.95,64.35,65.4,13170763,0.0,0.0
1400783400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,214.1,218.879,213.383,217.636,3328418,0.0,0.0
1400783400000000000,AMBUJACEM,Ambuja Cements Limited,183.026,185.187,178.535,180.654,2285243,0.0,0.0
1400783400000000000,ADANIENT,Adani Enterprises Limited,71.096,72.863,70.694,71.824,24369261,0.0,0.0
1400783400000000000,NDTV,New Delhi Television Limited,80.3,84.0,77.55,83.35,311693,0.0,0.0
1401042600000000000,ACC,ACC Limited,1184.252,1229.273,1124.954,1156.339,1580507,0.0,0.0
1401042600000000000,ADANIPOWER,Adani Power Limited,66.4,68.35,56.85,60.7,35886864,0.0,0.0
1401042600000000000,NDTV,New Delhi Television Limited,84.0,85.1,75.1,76.7,200329,0.0,0.0
1401042600000000000,ADANIENT,Adani Enterprises Limited,72.651,74.983,63.443,69.111,45272036,0.0,0.0
1401042600000000000,AMBUJACEM,Ambuja Cements Limited,182.094,189.72,173.324,178.069,4876172,0.0,0.0
1401042600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,219.357,225.522,201.77,213.383,6471305,0.0,0.0
1401129000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,211.28,213.144,202.296,204.972,4048066,0.0,0.0
1401129000000000000,ACC,ACC Limited,1155.996,1164.357,1125.211,1140.989,190906,0.0,0.0
1401129000000000000,ADANIPOWER,Adani Power Limited,61.0,61.2,56.5,59.35,19327322,0.0,0.0
1401129000000000000,NDTV,New Delhi Television Limited,76.75,80.9,73.1,79.5,109484,0.0,0.0
1401129000000000000,AMBUJACEM,Ambuja Cements Limited,179.976,180.823,171.333,176.629,1948564,0.0,0.0
1401129000000000000,ADANIENT,Adani Enterprises Limited,68.708,69.033,64.482,67.075,25778962,0.0,0.0
1401215400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,204.637,212.857,204.637,210.659,2455740,0.0,0.0
1401215400000000000,AMBUJACEM,Ambuja Cements Limited,176.332,186.585,176.332,186.077,3363451,0.0,0.0
1401215400000000000,NDTV,New Delhi Television Limited,80.0,83.0,78.0,80.35,117618,0.0,0.0
1401215400000000000,ADANIENT,Adani Enterprises Limited,66.404,68.941,66.192,67.33,17169244,0.0,0.0
1401215400000000000,ACC,ACC Limited,1146.52,1198.83,1141.418,1184.466,422121,0.0,0.0
1401215400000000000,ADANIPOWER,Adani Power Limited,59.5,60.85,59.15,60.05,10012831,0.0,0.0
1401301800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,210.277,211.328,201.77,202.535,3058419,0.0,0.0
1401301800000000000,ADANIENT,Adani Enterprises Limited,66.736,67.973,63.372,63.86,22030870,0.0,0.0
1401301800000000000,AMBUJACEM,Ambuja Cements Limited,186.416,187.263,177.942,181.374,3726626,0.0,0.0
1401301800000000000,ACC,ACC Limited,1195.4,1206.848,1159.426,1168.216,426725,0.0,0.0
1401301800000000000,NDTV,New Delhi Television Limited,79.0,86.9,79.0,80.8,499845,0.0,0.0
1401301800000000000,ADANIPOWER,Adani Power Limited,59.4,60.35,58.55,58.8,7884495,0.0,0.0
1401388200000000000,ADANIENT,Adani Enterprises Limited,63.648,69.188,63.605,67.69,38181345,0.0,0.0
1401388200000000000,NDTV,New Delhi Television Limited,83.4,88.9,82.0,85.35,751938,0.0,0.0
1401388200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,202.63,221.746,202.63,217.445,11195546,0.0,0.0
1401388200000000000,AMBUJACEM,Ambuja Cements Limited,180.654,185.357,177.561,184.382,2609535,0.0,0.0
1401388200000000000,ACC,ACC Limited,1167.959,1171.346,1132.886,1146.521,433042,0.0,0.0
1401388200000000000,ADANIPOWER,Adani Power Limited,59.05,60.8,58.7,60.2,9987999,0.0,0.0
1401647400000000000,AMBUJACEM,Ambuja Cements Limited,184.679,190.356,184.382,188.831,3757670,0.0,0.0
1401647400000000000,NDTV,New Delhi Television Limited,86.45,88.85,84.0,85.0,396145,0.0,0.0
1401647400000000000,ADANIPOWER,Adani Power Limited,60.8,62.1,60.4,61.75,10128529,0.0,0.0
1401647400000000000,ACC,ACC Limited,1155.696,1190.941,1142.919,1185.453,280346,0.0,0.0
1401647400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,218.879,220.121,214.148,216.155,2341446,0.0,0.0
1401647400000000000,ADANIENT,Adani Enterprises Limited,68.552,68.976,66.941,67.987,17431727,0.0,0.0
1401733800000000000,ADANIPOWER,Adani Power Limited,62.3,62.5,60.95,61.65,9328541,0.0,0.0
1401733800000000000,NDTV,New Delhi Television Limited,84.55,94.1,84.55,88.9,1269711,0.0,0.0
1401733800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,217.541,231.113,216.633,229.679,6583611,0.0,0.0
1401733800000000000,ACC,ACC Limited,1191.97,1225.842,1186.867,1215.166,389987,0.0,0.0
1401733800000000000,AMBUJACEM,Ambuja Cements Limited,189.297,197.77,188.958,195.737,4695297,0.0,0.0
1401733800000000000,ADANIENT,Adani Enterprises Limited,67.888,70.446,67.422,68.213,39369901,0.0,0.0
1401820200000000000,ADANIPOWER,Adani Power Limited,61.75,63.2,61.5,62.95,10247587,0.0,0.0
1401820200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,231.161,234.506,227.29,233.072,4530747,0.0,0.0
1401820200000000000,ACC,ACC Limited,1217.696,1231.759,1209.121,1220.011,234062,0.0,0.0
1401820200000000000,AMBUJACEM,Ambuja Cements Limited,196.033,197.219,193.703,194.762,1802138,0.0,0.0
1401820200000000000,NDTV,New Delhi Television Limited,89.8,89.8,86.15,86.95,223432,0.0,0.0
1401820200000000000,ADANIENT,Adani Enterprises Limited,67.874,70.941,67.874,70.326,25091701,0.0,0.0
1401906600000000000,NDTV,New Delhi Television Limited,87.5,91.65,87.3,89.25,383876,0.0,0.0
1401906600000000000,ACC,ACC Limited,1224.556,1251.697,1224.556,1234.203,544132,0.0,0.0
1401906600000000000,ADANIENT,Adani Enterprises Limited,70.658,71.309,69.301,70.411,20274720,0.0,0.0
1401906600000000000,ADANIPOWER,Adani Power Limited,63.4,64.0,61.85,63.8,10552062,0.0,0.0
1401906600000000000,AMBUJACEM,Ambuja Cements Limited,194.889,199.465,193.237,194.847,2907320,0.0,0.0
1401906600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,233.694,234.172,225.952,230.97,5542042,0.0,0.0
1401993000000000000,ADANIENT,Adani Enterprises Limited,70.983,71.874,70.27,71.492,18955491,0.0,0.0
1401993000000000000,ADANIPOWER,Adani Power Limited,64.25,64.65,62.5,63.7,9628699,0.0,0.0
1401993000000000000,AMBUJACEM,Ambuja Cements Limited,196.584,197.05,192.771,195.737,2136333,0.0,0.0
1401993000000000000,NDTV,New Delhi Television Limited,89.95,90.25,87.55,88.0,234583,0.0,0.0
1401993000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,233.072,248.891,231.304,246.262,8606900,0.0,0.0
1401993000000000000,ACC,ACC Limited,1239.992,1242.136,1221.683,1233.903,306628,0.0,0.0
1402252200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,247.553,250.229,241.149,242.774,4765315,0.0,0.0
1402252200000000000,ADANIPOWER,Adani Power Limited,63.9,64.9,63.5,64.35,9067581,0.0,0.0
1402252200000000000,ACC,ACC Limited,1238.277,1308.165,1235.79,1292.387,832082,0.0,0.0
1402252200000000000,NDTV,New Delhi Television Limited,88.8,91.0,88.0,88.85,276156,0.0,0.0
1402252200000000000,ADANIENT,Adani Enterprises Limited,71.945,72.694,71.054,71.549,15199909,0.0,0.0
1402252200000000000,AMBUJACEM,Ambuja Cements Limited,196.541,206.582,196.203,200.863,5818920,0.0,0.0
1402338600000000000,NDTV,New Delhi Television Limited,89.85,90.3,85.0,86.7,136550,0.0,0.0
1402338600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,244.399,244.399,231.973,235.175,5125196,0.0,0.0
1402338600000000000,ACC,ACC Limited,1298.99,1299.547,1265.761,1285.913,650780,0.0,0.0
1402338600000000000,AMBUJACEM,Ambuja Cements Limited,201.668,201.668,193.66,195.016,2697129,0.0,0.0
1402338600000000000,ADANIPOWER,Adani Power Limited,64.5,64.7,62.05,63.45,7717319,0.0,0.0
1402338600000000000,ADANIENT,Adani Enterprises Limited,71.662,71.81,68.906,70.093,10566311,0.0,0.0
1402425000000000000,ADANIENT,Adani Enterprises Limited,70.093,71.577,68.305,68.913,17285473,0.0,0.0
1402425000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,236.465,239.906,225.091,227.672,6632454,0.0,0.0
1402425000000000000,ADANIPOWER,Adani Power Limited,63.5,65.1,61.3,61.85,13540727,0.0,0.0
1402425000000000000,AMBUJACEM,Ambuja Cements Limited,196.923,196.923,190.229,193.364,2179468,0.0,0.0
1402425000000000000,NDTV,New Delhi Television Limited,87.55,91.3,84.0,86.25,259218,0.0,0.0
1402425000000000000,ACC,ACC Limited,1294.874,1298.304,1259.286,1272.664,251884,0.0,0.0
1402511400000000000,ADANIPOWER,Adani Power Limited,61.6,62.85,60.85,62.0,7018449,0.0,0.0
1402511400000000000,ACC,ACC Limited,1271.72,1277.551,1257.185,1266.575,226059,0.0,0.0
1402511400000000000,AMBUJACEM,Ambuja Cements Limited,193.11,194.211,189.424,191.161,1349391,0.0,0.0
1402511400000000000,ADANIENT,Adani Enterprises Limited,68.312,69.542,67.718,69.146,10587325,0.0,0.0
1402511400000000000,NDTV,New Delhi Television Limited,85.45,87.3,83.5,84.3,100409,0.0,0.0
1402511400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,228.437,231.4,222.797,226.477,2751243,0.0,0.0
1402597800000000000,AMBUJACEM,Ambuja Cements Limited,191.076,196.923,187.517,188.873,2816893,0.0,0.0
1402597800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,227.433,235.653,213.67,220.408,5345562,0.0,0.0
1402597800000000000,ADANIENT,Adani Enterprises Limited,68.778,71.662,65.054,66.418,32283947,0.0,0.0
1402597800000000000,ADANIPOWER,Adani Power Limited,62.35,62.85,58.35,58.9,10049236,0.0,0.0
1402597800000000000,ACC,ACC Limited,1261.216,1291.444,1250.754,1264.646,280837,0.0,0.0
1402597800000000000,NDTV,New Delhi Television Limited,85.35,86.4,79.0,81.1,160835,0.0,0.0
1402857000000000000,NDTV,New Delhi Television Limited,83.95,83.95,78.9,82.3,100451,0.0,0.0
1402857000000000000,AMBUJACEM,Ambuja Cements Limited,187.178,190.61,184.806,188.576,1797676,0.0,0.0
1402857000000000000,ADANIENT,Adani Enterprises Limited,66.008,67.407,63.803,67.082,17994858,0.0,0.0
1402857000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,219.787,219.835,209.942,218.018,3233252,0.0,0.0
1402857000000000000,ADANIPOWER,Adani Power Limited,58.5,59.2,56.35,58.75,7749783,0.0,0.0
1402857000000000000,ACC,ACC Limited,1264.003,1280.296,1233.131,1274.55,310812,0.0,0.0
1402943400000000000,ADANIENT,Adani Enterprises Limited,66.722,68.552,65.768,68.27,15877371,0.0,0.0
1402943400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,217.827,226.143,216.394,225.665,3338397,0.0,0.0
1402943400000000000,NDTV,New Delhi Television Limited,83.5,83.65,81.5,82.8,53551,0.0,0.0
1402943400000000000,ACC,ACC Limited,1274.636,1295.731,1258.643,1286.127,533887,0.0,0.0
1402943400000000000,ADANIPOWER,Adani Power Limited,58.25,60.6,58.25,60.35,6949826,0.0,0.0
1402943400000000000,AMBUJACEM,Ambuja Cements Limited,187.178,192.517,186.712,190.568,3145589,0.0,0.0
1403029800000000000,NDTV,New Delhi Television Limited,82.9,85.0,78.55,80.05,146412,0.0,0.0
1403029800000000000,ACC,ACC Limited,1287.242,1303.449,1257.142,1265.031,448226,0.0,0.0
1403029800000000000,ADANIPOWER,Adani Power Limited,60.7,61.4,58.0,59.05,9523843,0.0,0.0
1403029800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,224.614,228.724,218.735,220.838,2415067,0.0,0.0
1403029800000000000,AMBUJACEM,Ambuja Cements Limited,189.042,193.999,186.585,187.687,3043814,0.0,0.0
1403029800000000000,ADANIENT,Adani Enterprises Limited,68.411,70.036,66.8,67.853,18813510,0.0,0.0
1403116200000000000,NDTV,New Delhi Television Limited,80.3,82.15,78.65,79.8,75780,0.0,0.0
1403116200000000000,ACC,ACC Limited,1267.862,1285.441,1241.75,1247.752,162784,0.0,0.0
1403116200000000000,ADANIENT,Adani Enterprises Limited,67.838,68.552,64.835,65.111,19045649,0.0,0.0
1403116200000000000,ADANIPOWER,Adani Power Limited,59.6,59.9,58.1,58.5,5772278,0.0,0.0
1403116200000000000,AMBUJACEM,Ambuja Cements Limited,189.805,191.203,184.721,185.992,2118961,0.0,0.0
1403116200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,220.79,223.992,214.673,215.964,2672876,0.0,0.0
1403202600000000000,ADANIENT,Adani Enterprises Limited,65.16,65.301,63.181,63.471,18983369,0.0,0.0
1403202600000000000,AMBUJACEM,Ambuja Cements Limited,185.229,187.263,183.535,184.89,2349643,0.0,0.0
1403202600000000000,ACC,ACC Limited,1237.419,1256.542,1223.999,1233.646,201598,0.0,0.0
1403202600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,214.53,225.569,213.24,222.32,3228673,0.0,0.0
1403202600000000000,NDTV,New Delhi Television Limited,80.6,82.45,79.1,79.35,77344,0.0,0.0
1403202600000000000,ADANIPOWER,Adani Power Limited,58.8,60.0,58.1,58.8,7229864,0.0,0.0
1403461800000000000,ACC,ACC Limited,1222.112,1266.575,1221.983,1261.43,305598,0.0,0.0
1403461800000000000,ADANIENT,Adani Enterprises Limited,63.817,64.877,63.662,64.171,13348884,0.0,0.0
1403461800000000000,ADANIPOWER,Adani Power Limited,59.05,59.45,58.5,58.95,4120158,0.0,0.0
1403461800000000000,AMBUJACEM,Ambuja Cements Limited,183.492,189.975,183.069,188.831,2353795,0.0,0.0
1403461800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,223.61,228.628,223.275,226.525,2865754,0.0,0.0
1403461800000000000,NDTV,New Delhi Television Limited,80.35,82.3,79.35,80.25,62875,0.0,0.0
1403548200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,228.723,232.738,225.091,227.481,3569302,0.0,0.0
1403548200000000000,AMBUJACEM,Ambuja Cements Limited,187.687,189.593,186.924,188.873,1535103,0.0,0.0
1403548200000000000,ADANIPOWER,Adani Power Limited,58.55,60.6,58.55,60.0,5528437,0.0,0.0
1403548200000000000,ACC,ACC Limited,1270.863,1273.435,1251.997,1262.287,275321,0.0,0.0
1403548200000000000,ADANIENT,Adani Enterprises Limited,64.517,66.255,64.503,65.648,14149979,0.0,0.0
1403548200000000000,NDTV,New Delhi Television Limited,82.9,85.0,80.6,83.4,101021,0.0,0.0
1403634600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,228.389,230.539,225.235,226.668,1943671,0.0,0.0
1403634600000000000,ADANIPOWER,Adani Power Limited,60.45,61.3,59.9,60.7,5704551,0.0,0.0
1403634600000000000,ADANIENT,Adani Enterprises Limited,65.725,66.149,65.188,65.386,6297469,0.0,0.0
1403634600000000000,NDTV,New Delhi Television Limited,84.05,84.3,81.15,81.45,91286,0.0,0.0
1403634600000000000,AMBUJACEM,Ambuja Cements Limited,189.72,189.72,186.585,187.517,1119775,0.0,0.0
1403634600000000000,ACC,ACC Limited,1260.572,1266.918,1249.424,1260.529,169257,0.0,0.0
1403721000000000000,ACC,ACC Limited,1268.976,1268.976,1230.559,1243.465,281676,0.0,0.0
1403721000000000000,NDTV,New Delhi Television Limited,82.3,82.35,79.35,80.1,79670,0.0,0.0
1403721000000000000,AMBUJACEM,Ambuja Cements Limited,186.5,189.381,184.213,185.018,2566615,0.0,0.0
1403721000000000000,ADANIENT,Adani Enterprises Limited,65.591,65.711,63.365,63.641,9215158,0.0,0.0
1403721000000000000,ADANIPOWER,Adani Power Limited,61.05,61.3,60.1,60.35,5310887,0.0,0.0
1403721000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,227.481,228.341,222.367,224.183,1801189,0.0,0.0
1403807400000000000,NDTV,New Delhi Television Limited,81.5,82.1,78.3,78.55,182927,0.0,0.0
1403807400000000000,ADANIPOWER,Adani Power Limited,60.7,60.95,59.4,60.35,4732412,0.0,0.0
1403807400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,224.614,225.569,220.312,221.173,3496814,0.0,0.0
1403807400000000000,AMBUJACEM,Ambuja Cements Limited,185.78,188.068,183.026,183.577,1591965,0.0,0.0
1403807400000000000,ACC,ACC Limited,1246.08,1262.373,1221.126,1226.014,166024,0.0,0.0
1403807400000000000,ADANIENT,Adani Enterprises Limited,63.358,64.171,61.033,61.845,17430461,0.0,0.0
1404066600000000000,ADANIENT,Adani Enterprises Limited,61.838,64.595,61.838,64.319,13188995,0.0,0.0
1404066600000000000,ADANIPOWER,Adani Power Limited,60.65,62.75,60.5,62.55,7147273,0.0,0.0
1404066600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,221.746,234.076,221.507,232.929,3695817,0.0,0.0
1404066600000000000,NDTV,New Delhi Television Limited,78.6,80.35,78.5,79.1,84558,0.0,0.0
1404066600000000000,ACC,ACC Limited,1224.556,1273.007,1224.556,1259.929,227041,0.0,0.0
1404066600000000000,AMBUJACEM,Ambuja Cements Limited,181.84,187.433,181.84,186.924,1370497,0.0,0.0
1404153000000000000,ACC,ACC Limited,1261.43,1274.979,1252.297,1269.662,208998,0.0,0.0
1404153000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,234.602,236.37,231.973,233.407,1969294,0.0,0.0
1404153000000000000,ADANIENT,Adani Enterprises Limited,64.679,65.542,64.34,64.821,10344116,0.0,0.0
1404153000000000000,AMBUJACEM,Ambuja Cements Limited,188.195,190.991,186.924,189.593,2461424,0.0,0.0
1404153000000000000,ADANIPOWER,Adani Power Limited,62.95,64.15,62.35,63.55,7691253,0.0,0.0
1404153000000000000,NDTV,New Delhi Television Limited,79.4,83.1,79.2,80.8,212022,0.0,0.0
1404239400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,235.08,267.051,235.032,259.261,29796852,0.0,0.0
1404239400000000000,NDTV,New Delhi Television Limited,81.7,82.85,80.75,81.0,144917,0.0,0.0
1404239400000000000,ADANIPOWER,Adani Power Limited,64.0,66.2,63.7,65.35,25550396,0.0,0.0
1404239400000000000,ADANIENT,Adani Enterprises Limited,65.315,70.729,65.167,69.641,51599895,0.0,0.0
1404239400000000000,ACC,ACC Limited,1273.521,1289.428,1261.944,1284.926,294391,0.0,0.0
1404239400000000000,AMBUJACEM,Ambuja Cements Limited,190.864,192.644,189.932,191.754,1929768,0.0,0.0
1404325800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,259.883,264.136,255.964,258.449,10025759,0.0,0.0
1404325800000000000,ACC,ACC Limited,1286.298,1299.118,1265.718,1269.191,144786,0.0,0.0
1404325800000000000,AMBUJACEM,Ambuja Cements Limited,191.669,192.432,188.534,190.864,1334580,0.0,0.0
1404325800000000000,ADANIENT,Adani Enterprises Limited,70.015,71.591,69.118,70.029,32857322,0.0,0.0
1404325800000000000,ADANIPOWER,Adani Power Limited,66.0,67.25,65.05,65.5,15783771,0.0,0.0
1404325800000000000,NDTV,New Delhi Television Limited,81.1,81.55,79.3,79.65,72988,0.0,0.0
1404412200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,259.405,265.235,257.493,263.371,7514461,0.0,0.0
1404412200000000000,NDTV,New Delhi Television Limited,78.85,80.9,78.85,79.5,85615,0.0,0.0
1404412200000000000,ACC,ACC Limited,1265.846,1275.579,1218.639,1244.236,179421,0.0,0.0
1404412200000000000,ADANIPOWER,Adani Power Limited,65.7,66.05,64.15,65.55,8133096,0.0,0.0
1404412200000000000,ADANIENT,Adani Enterprises Limited,70.107,71.591,69.824,70.496,24703516,0.0,0.0
1404412200000000000,AMBUJACEM,Ambuja Cements Limited,190.652,193.11,186.882,189.551,1566506,0.0,0.0
1404671400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,265.57,270.11,237.039,268.294,10604584,0.0,0.0
1404671400000000000,NDTV,New Delhi Television Limited,79.75,80.2,78.5,78.8,77978,0.0,0.0
1404671400000000000,AMBUJACEM,Ambuja Cements Limited,189.72,191.839,187.687,189.466,1548606,0.0,0.0
1404671400000000000,ADANIPOWER,Adani Power Limited,65.55,66.0,65.2,65.5,5630402,0.0,0.0
1404671400000000000,ACC,ACC Limited,1241.621,1258.0,1239.134,1244.151,196051,0.0,0.0
1404671400000000000,ADANIENT,Adani Enterprises Limited,70.672,71.224,69.824,70.411,13122911,0.0,0.0
1404757800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,269.058,269.058,242.391,247.027,5348048,0.0,0.0
1404757800000000000,NDTV,New Delhi Television Limited,79.25,79.75,74.0,75.25,108375,0.0,0.0
1404757800000000000,ADANIENT,Adani Enterprises Limited,70.397,70.489,62.757,63.994,20139695,0.0,0.0
1404757800000000000,ACC,ACC Limited,1243.422,1258.0,1201.488,1216.452,253721,0.0,0.0
1404757800000000000,AMBUJACEM,Ambuja Cements Limited,190.652,193.11,183.662,184.933,1965050,0.0,0.0
1404757800000000000,ADANIPOWER,Adani Power Limited,65.8,65.8,59.0,59.85,12369831,0.0,0.0
1404844200000000000,AMBUJACEM,Ambuja Cements Limited,186.373,188.915,182.56,185.526,1472643,0.0,0.0
1404844200000000000,ACC,ACC Limited,1219.411,1241.707,1196.258,1231.031,314118,0.0,0.0
1404844200000000000,ADANIENT,Adani Enterprises Limited,63.747,64.736,60.241,62.764,25372438,0.0,0.0
1404844200000000000,NDTV,New Delhi Television Limited,76.85,76.85,72.05,72.35,77989,0.0,0.0
1404844200000000000,ADANIPOWER,Adani Power Limited,60.0,60.35,56.0,57.7,13100351,0.0,0.0
1404844200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,246.597,260.599,238.329,253.192,7271247,0.0,0.0
1404930600000000000,ACC,ACC Limited,1230.645,1275.837,1209.978,1250.711,299862,0.0,0.0
1404930600000000000,ADANIPOWER,Adani Power Limited,58.05,62.0,56.3,59.5,20394362,0.0,0.0
1404930600000000000,ADANIENT,Adani Enterprises Limited,62.771,66.277,59.902,62.835,25640616,0.0,0.0
1404930600000000000,NDTV,New Delhi Television Limited,72.9,77.85,70.5,74.6,120793,0.0,0.0
1404930600000000000,AMBUJACEM,Ambuja Cements Limited,186.161,190.313,182.306,186.289,1904099,0.0,0.0
1404930600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,255.438,272.786,241.197,258.353,9128261,0.0,0.0
1405017000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,260.934,267.529,233.789,237.708,7391100,0.0,0.0
1405017000000000000,ADANIENT,Adani Enterprises Limited,62.637,64.439,58.814,59.591,19688526,0.0,0.0
1405017000000000000,NDTV,New Delhi Television Limited,74.55,75.9,71.05,71.75,72439,0.0,0.0
1405017000000000000,ACC,ACC Limited,1248.996,1253.541,1210.407,1221.726,248804,0.0,0.0
1405017000000000000,ADANIPOWER,Adani Power Limited,60.1,61.0,56.0,56.45,9840050,0.0,0.0
1405017000000000000,AMBUJACEM,Ambuja Cements Limited,185.653,187.983,180.4,181.755,941250,0.0,0.0
1405276200000000000,AMBUJACEM,Ambuja Cements Limited,181.755,183.874,179.764,182.476,628159,0.0,0.0
1405276200000000000,ACC,ACC Limited,1214.48,1225.414,1196.343,1199.087,211513,0.0,0.0
1405276200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,238.759,244.016,235.94,241.627,3749117,0.0,0.0
1405276200000000000,ADANIPOWER,Adani Power Limited,55.9,58.2,55.85,57.15,5659366,0.0,0.0
1405276200000000000,ADANIENT,Adani Enterprises Limited,59.259,59.768,57.838,58.927,11489834,0.0,0.0
1405276200000000000,NDTV,New Delhi Television Limited,71.2,73.3,71.0,71.9,37620,0.0,0.0
1405362600000000000,AMBUJACEM,Ambuja Cements Limited,182.645,187.348,182.518,186.331,849697,0.0,0.0
1405362600000000000,ACC,ACC Limited,1204.833,1222.841,1198.144,1217.396,302030,0.0,0.0
1405362600000000000,ADANIPOWER,Adani Power Limited,57.7,58.5,56.95,58.15,5785759,0.0,0.0
1405362600000000000,ADANIENT,Adani Enterprises Limited,59.436,61.471,59.436,61.273,15777433,0.0,0.0
1405362600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,243.538,252.571,243.347,251.328,4753216,0.0,0.0
1405362600000000000,NDTV,New Delhi Television Limited,71.7,74.95,71.7,74.15,48134,0.0,0.0
1405449000000000000,AMBUJACEM,Ambuja Cements Limited,187.941,189.339,184.467,187.814,872080,0.0,0.0
1405449000000000000,ADANIENT,Adani Enterprises Limited,61.626,63.944,60.814,63.605,18102038,0.0,0.0
1405449000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,252.427,272.786,251.376,268.58,6760956,0.0,0.0
1405449000000000000,ADANIPOWER,Adani Power Limited,58.25,59.85,57.35,59.5,6951904,0.0,0.0
1405449000000000000,NDTV,New Delhi Television Limited,74.6,77.0,74.15,75.55,85656,0.0,0.0
1405449000000000000,ACC,ACC Limited,1219.625,1240.72,1209.978,1231.073,191690,0.0,0.0
1405535400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,272.404,276.848,270.062,273.025,6726603,0.0,0.0
1405535400000000000,AMBUJACEM,Ambuja Cements Limited,189.042,191.288,188.11,190.483,2077083,0.0,0.0
1405535400000000000,ADANIENT,Adani Enterprises Limited,63.372,64.545,63.202,63.831,13661126,0.0,0.0
1405535400000000000,ADANIPOWER,Adani Power Limited,59.65,61.85,59.1,61.45,10395193,0.0,0.0
1405535400000000000,NDTV,New Delhi Television Limited,75.1,76.6,73.85,74.5,45214,0.0,0.0
1405535400000000000,ACC,ACC Limited,1233.131,1268.719,1232.359,1266.575,244439,0.0,0.0
1405621800000000000,ACC,ACC Limited,1267.433,1268.29,1243.422,1253.026,119965,0.0,0.0
1405621800000000000,ADANIENT,Adani Enterprises Limited,63.57,65.443,61.485,64.319,20730528,0.0,0.0
1405621800000000000,ADANIPOWER,Adani Power Limited,61.0,61.5,59.7,60.55,7499205,0.0,0.0
1405621800000000000,NDTV,New Delhi Television Limited,74.0,76.0,73.25,74.25,98375,0.0,0.0
1405621800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,271.209,280.432,263.371,275.558,8919945,0.0,0.0
1405621800000000000,AMBUJACEM,Ambuja Cements Limited,190.441,190.441,185.568,186.204,1459715,0.0,0.0
1405881000000000000,NDTV,New Delhi Television Limited,74.6,75.4,73.6,74.2,21905,0.0,0.0
1405881000000000000,AMBUJACEM,Ambuja Cements Limited,186.077,188.958,184.891,187.221,2093698,0.0,0.0
1405881000000000000,ADANIENT,Adani Enterprises Limited,64.941,65.528,62.898,63.315,16133257,0.0,0.0
1405881000000000000,ACC,ACC Limited,1248.139,1281.925,1239.135,1272.364,244009,0.0,0.0
1405881000000000000,ADANIPOWER,Adani Power Limited,61.0,62.0,60.05,60.4,6495258,0.0,0.0
1405881000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,277.183,280.863,273.455,275.367,4470445,0.0,0.0
1405967400000000000,ACC,ACC Limited,1277.723,1286.298,1264.86,1276.908,135486,0.0,0.0
1405967400000000000,NDTV,New Delhi Television Limited,74.15,76.5,73.7,74.05,46165,0.0,0.0
1405967400000000000,AMBUJACEM,Ambuja Cements Limited,189.805,190.313,186.543,189.042,2311734,0.0,0.0
1405967400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,275.94,277.087,269.68,272.212,3096008,0.0,0.0
1405967400000000000,ADANIENT,Adani Enterprises Limited,63.393,64.241,62.411,62.997,11191951,0.0,0.0
1405967400000000000,ADANIPOWER,Adani Power Limited,60.8,60.85,59.3,60.0,4969104,0.0,0.0
1406053800000000000,ADANIPOWER,Adani Power Limited,60.35,60.7,58.5,59.2,4498746,0.0,0.0
1406053800000000000,NDTV,New Delhi Television Limited,75.0,75.0,73.1,73.4,23338,0.0,0.0
1406053800000000000,ACC,ACC Limited,1280.51,1284.583,1243.851,1246.723,156358,0.0,0.0
1406053800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,272.451,274.793,264.901,267.433,3814814,0.0,0.0
1406053800000000000,ADANIENT,Adani Enterprises Limited,63.188,63.987,61.697,62.573,10871168,0.0,0.0
1406053800000000000,AMBUJACEM,Ambuja Cements Limited,189.805,190.271,182.221,182.899,1994396,0.0,0.0
1406140200000000000,AMBUJACEM,Ambuja Cements Limited,184.213,186.755,182.687,184.848,2255068,0.0,0.0
1406140200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,267.768,270.158,259.644,263.515,3952702,0.0,0.0
1406140200000000000,NDTV,New Delhi Television Limited,73.35,88.05,72.15,88.05,1504438,0.0,0.0
1406140200000000000,ACC,ACC Limited,1248.052,1263.488,1225.414,1254.956,468613,0.0,0.0
1406140200000000000,ADANIENT,Adani Enterprises Limited,62.701,63.584,61.626,62.383,12962878,0.0,0.0
1406140200000000000,ADANIPOWER,Adani Power Limited,59.5,60.2,57.25,57.9,6458886,0.0,0.0
1406226600000000000,AMBUJACEM,Ambuja Cements Limited,187.221,187.687,178.196,179.552,2395966,0.0,0.0
1406226600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,260.838,263.801,251.424,256.203,5432866,0.0,0.0
1406226600000000000,ACC,ACC Limited,1256.199,1259.715,1226.228,1234.846,169289,0.0,0.0
1406226600000000000,ADANIENT,Adani Enterprises Limited,62.284,62.474,59.393,60.34,13647491,0.0,0.0
1406226600000000000,ADANIPOWER,Adani Power Limited,57.95,58.15,55.1,56.15,7222258,0.0,0.0
1406226600000000000,NDTV,New Delhi Television Limited,90.5,93.9,77.65,80.7,1587650,0.0,0.0
1406485800000000000,ADANIENT,Adani Enterprises Limited,60.884,61.98,60.496,61.146,11682618,0.0,0.0
1406485800000000000,ADANIPOWER,Adani Power Limited,56.1,57.1,54.25,56.05,4720956,0.0,0.0
1406485800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,255.916,265.474,253.049,254.243,5082312,0.0,0.0
1406485800000000000,ACC,ACC Limited,1238.313,1246.025,1207.16,1215.652,279895,15.0,0.0
1406485800000000000,AMBUJACEM,Ambuja Cements Limited,179.637,179.637,173.706,174.595,3661797,0.0,0.0
1406485800000000000,NDTV,New Delhi Television Limited,81.8,92.4,80.0,88.8,790976,0.0,0.0
1406658600000000000,ACC,ACC Limited,1214.742,1223.538,1202.957,1221.198,354600,0.0,0.0
1406658600000000000,ADANIENT,Adani Enterprises Limited,61.209,62.319,61.181,62.178,9315377,0.0,0.0
1406658600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,255.199,256.442,247.696,251.997,6091746,0.0,0.0
1406658600000000000,NDTV,New Delhi Television Limited,88.05,93.0,87.1,89.95,815045,0.0,0.0
1406658600000000000,ADANIPOWER,Adani Power Limited,56.5,57.55,56.0,57.25,4747412,0.0,0.0
1406658600000000000,AMBUJACEM,Ambuja Cements Limited,174.553,179.425,172.971,178.784,3422239,1.8,0.0
1406745000000000000,ADANIENT,Adani Enterprises Limited,63.171,64.16,62.233,62.616,10707462,1.4,0.0
1406745000000000000,AMBUJACEM,Ambuja Cements Limited,178.057,181.22,175.749,176.433,3677595,0.0,0.0
1406745000000000000,ACC,ACC Limited,1214.093,1229.214,1203.304,1209.63,548941,0.0,0.0
1406745000000000000,ADANIPOWER,Adani Power Limited,56.7,57.8,56.4,56.6,3057022,0.0,0.0
1406745000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,251.422,254.732,248.927,249.982,7890098,1.0,0.0
1406745000000000000,NDTV,New Delhi Television Limited,88.0,90.75,85.2,86.0,234179,0.0,0.0
1406831400000000000,AMBUJACEM,Ambuja Cements Limited,175.45,178.228,173.099,173.826,3340883,0.0,0.0
1406831400000000000,NDTV,New Delhi Television Limited,83.7,92.5,83.7,87.6,573433,0.0,0.0
1406831400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,246.912,252.573,245.233,248.735,6097901,0.0,0.0
1406831400000000000,ADANIENT,Adani Enterprises Limited,61.973,62.5,60.494,60.696,10747599,0.0,0.0
1406831400000000000,ADANIPOWER,Adani Power Limited,56.0,56.75,55.3,55.5,3638296,0.0,0.0
1406831400000000000,ACC,ACC Limited,1200.184,1208.763,1187.186,1191.995,829098,0.0,0.0
1407090600000000000,NDTV,New Delhi Television Limited,90.05,96.5,90.05,95.35,1788293,0.0,0.0
1407090600000000000,ADANIPOWER,Adani Power Limited,55.15,56.35,55.15,56.2,2411692,0.0,0.0
1407090600000000000,ADANIENT,Adani Enterprises Limited,60.775,62.673,60.71,62.334,11440661,0.0,0.0
1407090600000000000,ACC,ACC Limited,1195.851,1205.123,1176.83,1191.085,313771,0.0,0.0
1407090600000000000,AMBUJACEM,Ambuja Cements Limited,173.954,175.664,173.099,174.723,2671232,0.0,0.0
1407090600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,249.503,255.595,248.016,254.684,4251061,0.0,0.0
1407177000000000000,ACC,ACC Limited,1192.385,1257.507,1191.648,1249.145,434006,0.0,0.0
1407177000000000000,NDTV,New Delhi Television Limited,95.05,95.05,89.75,90.9,547149,0.0,0.0
1407177000000000000,AMBUJACEM,Ambuja Cements Limited,174.723,182.545,174.723,181.861,3318066,0.0,0.0
1407177000000000000,ADANIENT,Adani Enterprises Limited,62.341,64.138,61.547,63.568,13865302,0.0,0.0
1407177000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,253.868,258.713,251.853,255.02,5848392,0.0,0.0
1407177000000000000,ADANIPOWER,Adani Power Limited,56.3,56.6,55.5,56.35,3901715,0.0,0.0
1407263400000000000,ADANIENT,Adani Enterprises Limited,63.756,66.383,63.431,65.603,27894864,0.0,0.0
1407263400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,255.067,264.566,254.348,257.61,6978210,0.0,0.0
1407263400000000000,NDTV,New Delhi Television Limited,91.8,94.5,90.5,91.45,604220,0.0,0.0
1407263400000000000,ACC,ACC Limited,1247.845,1254.777,1231.51,1240.219,333455,0.0,0.0
1407263400000000000,ADANIPOWER,Adani Power Limited,56.5,57.9,56.35,56.75,9360594,0.0,0.0
1407263400000000000,AMBUJACEM,Ambuja Cements Limited,180.793,181.647,177.16,178.014,2712771,0.0,0.0
1407349800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,258.953,261.928,252.957,255.355,3496953,0.0,0.0
1407349800000000000,NDTV,New Delhi Television Limited,91.45,93.8,90.55,91.35,247418,0.0,0.0
1407349800000000000,ACC,ACC Limited,1250.358,1290.046,1240.912,1277.091,686373,0.0,0.0
1407349800000000000,ADANIPOWER,Adani Power Limited,56.5,56.75,55.45,55.6,4358843,0.0,0.0
1407349800000000000,AMBUJACEM,Ambuja Cements Limited,176.989,181.434,176.989,179.724,2780907,0.0,0.0
1407349800000000000,ADANIENT,Adani Enterprises Limited,65.733,67.516,65.38,66.982,20944699,0.0,0.0
1407436200000000000,NDTV,New Delhi Television Limited,90.35,90.35,86.0,87.8,221423,0.0,0.0
1407436200000000000,ACC,ACC Limited,1265.176,1269.422,1241.346,1247.542,250909,0.0,0.0
1407436200000000000,AMBUJACEM,Ambuja Cements Limited,177.801,178.015,173.228,173.911,2305221,0.0,0.0
1407436200000000000,ADANIENT,Adani Enterprises Limited,66.181,66.181,64.571,65.647,16013074,0.0,0.0
1407436200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,251.374,253.197,247.824,251.47,4238796,0.0,0.0
1407436200000000000,ADANIPOWER,Adani Power Limited,55.0,55.1,53.1,53.3,4204973,0.0,0.0
1407695400000000000,AMBUJACEM,Ambuja Cements Limited,175.536,176.519,174.766,175.45,1020831,0.0,0.0
1407695400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,254.828,261.208,254.252,259.049,4305779,0.0,0.0
1407695400000000000,ADANIENT,Adani Enterprises Limited,68.88,70.367,67.545,69.277,34797540,0.0,0.0
1407695400000000000,ADANIPOWER,Adani Power Limited,54.05,54.9,53.8,54.1,3704452,0.0,0.0
1407695400000000000,ACC,ACC Limited,1255.991,1262.013,1246.372,1254.734,150882,0.0,0.0
1407695400000000000,NDTV,New Delhi Television Limited,90.0,90.7,86.1,86.9,183441,0.0,0.0
1407781800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,261.927,263.798,259.145,260.344,3262251,0.0,0.0
1407781800000000000,ADANIPOWER,Adani Power Limited,54.4,54.9,53.75,54.1,2323074,0.0,0.0
1407781800000000000,ACC,ACC Limited,1254.604,1276.874,1252.611,1269.205,229909,0.0,0.0
1407781800000000000,NDTV,New Delhi Television Limited,87.0,88.5,84.5,84.9,129465,0.0,0.0
1407781800000000000,AMBUJACEM,Ambuja Cements Limited,176.903,179.083,175.407,178.57,1680792,0.0,0.0
1407781800000000000,ADANIENT,Adani Enterprises Limited,69.53,69.912,68.382,68.866,13230952,0.0,0.0
1407868200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,259.289,264.086,254.924,263.271,3863196,0.0,0.0
1407868200000000000,NDTV,New Delhi Television Limited,85.0,85.5,76.85,79.15,212219,0.0,0.0
1407868200000000000,ADANIPOWER,Adani Power Limited,53.65,54.0,50.55,52.0,5765093,0.0,0.0
1407868200000000000,AMBUJACEM,Ambuja Cements Limited,176.775,179.724,174.125,175.835,1927424,0.0,0.0
1407868200000000000,ACC,ACC Limited,1265.176,1285.107,1247.845,1258.59,233512,0.0,0.0
1407868200000000000,ADANIENT,Adani Enterprises Limited,68.866,69.782,66.7,69.493,17332709,0.0,0.0
1407954600000000000,NDTV,New Delhi Television Limited,80.15,83.5,77.5,81.85,271244,0.0,0.0
1407954600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,264.806,264.806,257.85,261.352,2321776,0.0,0.0
1407954600000000000,ACC,ACC Limited,1259.11,1287.707,1259.11,1283.244,180880,0.0,0.0
1407954600000000000,ADANIENT,Adani Enterprises Limited,69.753,70.54,68.454,70.266,15777015,0.0,0.0
1407954600000000000,ADANIPOWER,Adani Power Limited,53.0,53.85,52.7,53.55,6317096,0.0,0.0
1407954600000000000,AMBUJACEM,Ambuja Cements Limited,175.322,181.904,175.322,180.28,2366201,0.0,0.0
1408300200000000000,ADANIENT,Adani Enterprises Limited,70.41,71.882,69.717,71.146,12679407,0.0,0.0
1408300200000000000,NDTV,New Delhi Television Limited,81.15,85.2,80.55,82.4,126294,0.0,0.0
1408300200000000000,ACC,ACC Limited,1282.334,1314.396,1275.531,1307.334,263813,0.0,0.0
1408300200000000000,ADANIPOWER,Adani Power Limited,53.1,54.45,53.1,54.0,3048744,0.0,0.0
1408300200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,262.695,266.629,261.927,262.503,2499975,0.0,0.0
1408300200000000000,AMBUJACEM,Ambuja Cements Limited,178.955,184.554,178.955,182.93,2711212,0.0,0.0
1408386600000000000,AMBUJACEM,Ambuja Cements Limited,183.443,186.349,183.058,185.067,3640252,0.0,0.0
1408386600000000000,ACC,ACC Limited,1315.437,1333.374,1299.059,1320.593,524770,0.0,0.0
1408386600000000000,NDTV,New Delhi Television Limited,81.6,84.5,81.6,82.05,97297,0.0,0.0
1408386600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,264.278,277.902,264.038,275.504,5479772,0.0,0.0
1408386600000000000,ADANIENT,Adani Enterprises Limited,71.449,72.402,70.728,71.68,14132984,0.0,0.0
1408386600000000000,ADANIPOWER,Adani Power Limited,54.0,55.5,54.0,55.1,4610952,0.0,0.0
1408473000000000000,AMBUJACEM,Ambuja Cements Limited,185.494,186.734,183.528,184.383,1910974,0.0,0.0
1408473000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,276.271,285.434,273.393,281.26,11384639,0.0,0.0
1408473000000000000,ACC,ACC Limited,1325.099,1342.95,1315.61,1321.849,411276,0.0,0.0
1408473000000000000,ADANIENT,Adani Enterprises Limited,71.594,72.777,70.331,71.882,21675248,0.0,0.0
1408473000000000000,NDTV,New Delhi Television Limited,82.05,83.4,79.65,80.15,110915,0.0,0.0
1408473000000000000,ADANIPOWER,Adani Power Limited,55.2,56.55,54.5,55.8,6290601,0.0,0.0
1408559400000000000,ADANIPOWER,Adani Power Limited,55.55,56.85,54.8,55.35,4853976,0.0,0.0
1408559400000000000,AMBUJACEM,Ambuja Cements Limited,183.784,185.067,181.263,182.887,1299230,0.0,0.0
1408559400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,282.459,289.128,281.452,284.858,6936813,0.0,0.0
1408559400000000000,ADANIENT,Adani Enterprises Limited,72.027,72.647,70.836,71.796,17293700,0.0,0.0
1408559400000000000,NDTV,New Delhi Television Limited,80.2,83.45,80.2,81.0,177408,0.0,0.0
1408559400000000000,ACC,ACC Limited,1321.502,1331.035,1312.967,1322.022,439918,0.0,0.0
1408645800000000000,ADANIENT,Adani Enterprises Limited,71.615,73.037,71.031,72.813,13959029,0.0,0.0
1408645800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,284.906,288.216,282.316,285.626,4107903,0.0,0.0
1408645800000000000,AMBUJACEM,Ambuja Cements Limited,183.143,183.784,179.596,180.579,1366362,0.0,0.0
1408645800000000000,ADANIPOWER,Adani Power Limited,54.85,55.75,54.4,55.0,3023542,0.0,0.0
1408645800000000000,ACC,ACC Limited,1322.369,1326.269,1308.504,1317.516,220001,0.0,0.0
1408645800000000000,NDTV,New Delhi Television Limited,81.2,84.5,80.05,81.8,315889,0.0,0.0
1408905000000000000,NDTV,New Delhi Television Limited,81.8,87.75,81.8,84.0,398345,0.0,0.0
1408905000000000000,ADANIENT,Adani Enterprises Limited,72.893,74.452,71.06,71.832,20103296,0.0,0.0
1408905000000000000,ADANIPOWER,Adani Power Limited,54.8,55.7,52.5,52.8,5246811,0.0,0.0
1408905000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,285.242,288.792,279.869,281.452,2557796,0.0,0.0
1408905000000000000,ACC,ACC Limited,1317.516,1341.346,1311.234,1327.308,562698,0.0,0.0
1408905000000000000,AMBUJACEM,Ambuja Cements Limited,181.22,183.784,180.109,181.605,1783626,0.0,0.0
1408991400000000000,ACC,ACC Limited,1326.788,1326.788,1276.658,1292.386,390276,0.0,0.0
1408991400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,280.637,288.696,277.518,285.914,2768112,0.0,0.0
1408991400000000000,NDTV,New Delhi Television Limited,82.25,86.3,82.25,83.25,178739,0.0,0.0
1408991400000000000,ADANIPOWER,Adani Power Limited,51.8,51.8,48.55,49.4,9083354,0.0,0.0
1408991400000000000,ADANIENT,Adani Enterprises Limited,71.291,71.449,69.356,70.807,13971444,0.0,0.0
1408991400000000000,AMBUJACEM,Ambuja Cements Limited,181.22,181.647,177.673,178.613,1286224,0.0,0.0
1409077800000000000,AMBUJACEM,Ambuja Cements Limited,178.442,179.852,175.835,176.903,1930517,0.0,0.0
1409077800000000000,NDTV,New Delhi Television Limited,83.25,95.5,83.25,93.55,3261802,0.0,0.0
1409077800000000000,ACC,ACC Limited,1299.665,1308.417,1283.504,1302.221,228053,0.0,0.0
1409077800000000000,ADANIPOWER,Adani Power Limited,49.4,49.65,48.4,48.7,4625218,0.0,0.0
1409077800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,287.113,290.423,272.769,276.559,3607703,0.0,0.0
1409077800000000000,ADANIENT,Adani Enterprises Limited,70.872,71.327,68.743,69.631,12951493,0.0,0.0
1409164200000000000,ACC,ACC Limited,1304.171,1305.731,1288.573,1293.382,190831,0.0,0.0
1409164200000000000,ADANIPOWER,Adani Power Limited,48.5,48.8,47.05,47.2,5728291,0.0,0.0
1409164200000000000,ADANIENT,Adani Enterprises Limited,69.522,70.728,68.851,69.125,11892378,0.0,0.0
1409164200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,277.95,281.932,269.939,271.378,3637436,0.0,0.0
1409164200000000000,NDTV,New Delhi Television Limited,94.3,94.75,88.2,89.8,1577578,0.0,0.0
1409164200000000000,AMBUJACEM,Ambuja Cements Limited,176.519,178.442,176.006,176.348,2357210,0.0,0.0
1409509800000000000,AMBUJACEM,Ambuja Cements Limited,177.117,178.912,177.117,178.185,2848915,0.0,0.0
1409509800000000000,ACC,ACC Limited,1295.722,1316.26,1295.722,1299.448,211600,0.0,0.0
1409509800000000000,ADANIENT,Adani Enterprises Limited,69.392,71.276,69.241,70.59,13429079,0.0,0.0
1409509800000000000,NDTV,New Delhi Television Limited,90.9,91.45,87.0,87.45,325157,0.0,0.0
1409509800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,274.208,275.887,265.094,274.88,3598155,0.0,0.0
1409509800000000000,ADANIPOWER,Adani Power Limited,47.2,50.6,47.15,50.2,6723477,0.0,0.0
1409596200000000000,ACC,ACC Limited,1295.506,1352.742,1295.506,1344.813,617386,0.0,0.0
1409596200000000000,ADANIENT,Adani Enterprises Limited,70.23,71.392,70.23,71.211,8817083,0.0,0.0
1409596200000000000,AMBUJACEM,Ambuja Cements Limited,178.185,184.896,178.185,184.426,5106207,0.0,0.0
1409596200000000000,ADANIPOWER,Adani Power Limited,50.2,51.75,50.2,50.7,5037243,0.0,0.0
1409596200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,274.304,279.677,274.304,277.135,2060621,0.0,0.0
1409596200000000000,NDTV,New Delhi Television Limited,87.9,88.7,86.0,86.6,224532,0.0,0.0
1409682600000000000,ADANIENT,Adani Enterprises Limited,71.594,72.489,71.175,71.781,13984049,0.0,0.0
1409682600000000000,ACC,ACC Limited,1351.832,1355.861,1335.064,1340.35,468497,0.0,0.0
1409682600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,278.382,282.987,276.271,277.375,2780904,0.0,0.0
1409682600000000000,NDTV,New Delhi Television Limited,86.7,89.0,85.1,85.4,182970,0.0,0.0
1409682600000000000,ADANIPOWER,Adani Power Limited,50.4,51.0,49.1,49.3,6615114,0.0,0.0
1409682600000000000,AMBUJACEM,Ambuja Cements Limited,185.067,185.836,182.545,183.357,3755289,0.0,0.0
1409769000000000000,NDTV,New Delhi Television Limited,85.5,86.5,81.8,82.65,247354,0.0,0.0
1409769000000000000,ADANIENT,Adani Enterprises Limited,71.724,74.48,70.8,74.235,19464556,0.0,0.0
1409769000000000000,ACC,ACC Limited,1338.92,1342.993,1309.371,1321.892,372132,0.0,0.0
1409769000000000000,ADANIPOWER,Adani Power Limited,48.85,49.95,48.15,49.35,5912000,0.0,0.0
1409769000000000000,AMBUJACEM,Ambuja Cements Limited,182.93,183.656,178.228,181.006,1405156,0.0,0.0
1409769000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,277.375,281.02,274.784,277.566,5686505,0.0,0.0
1409855400000000000,AMBUJACEM,Ambuja Cements Limited,181.177,183.443,180.023,181.861,1331652,0.0,0.0
1409855400000000000,ACC,ACC Limited,1328.348,1337.967,1310.151,1318.686,274458,0.0,0.0
1409855400000000000,NDTV,New Delhi Television Limited,82.95,85.9,82.5,85.15,237871,0.0,0.0
1409855400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,279.006,281.02,274.784,278.382,1540290,0.0,0.0
1409855400000000000,ADANIENT,Adani Enterprises Limited,74.625,75.621,73.196,73.571,15586534,0.0,0.0
1409855400000000000,ADANIPOWER,Adani Power Limited,50.0,50.0,48.5,49.0,3887681,0.0,0.0
1410114600000000000,NDTV,New Delhi Television Limited,85.45,89.05,84.5,88.2,301662,0.0,0.0
1410114600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,277.998,289.272,277.998,287.641,3472358,0.0,0.0
1410114600000000000,ACC,ACC Limited,1331.901,1349.059,1318.989,1342.863,337481,0.0,0.0
1410114600000000000,AMBUJACEM,Ambuja Cements Limited,182.545,188.229,181.818,187.46,4922851,0.0,0.0
1410114600000000000,ADANIENT,Adani Enterprises Limited,73.629,75.419,73.08,74.719,11586568,0.0,0.0
1410114600000000000,ADANIPOWER,Adani Power Limited,50.0,50.5,49.8,50.2,4526044,0.0,0.0
1410201000000000000,ACC,ACC Limited,1340.653,1352.265,1323.235,1338.92,385722,0.0,0.0
1410201000000000000,AMBUJACEM,Ambuja Cements Limited,188.272,189.042,185.494,187.204,2160271,0.0,0.0
1410201000000000000,ADANIPOWER,Adani Power Limited,50.1,51.0,49.05,50.75,4689934,0.0,0.0
1410201000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,288.6,288.984,281.74,283.227,1903788,0.0,0.0
1410201000000000000,ADANIENT,Adani Enterprises Limited,74.769,74.769,72.958,73.145,8874124,0.0,0.0
1410201000000000000,NDTV,New Delhi Television Limited,88.1,88.5,85.5,86.05,102088,0.0,0.0
1410287400000000000,ADANIENT,Adani Enterprises Limited,72.157,73.903,71.846,73.145,7235195,0.0,0.0
1410287400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,279.197,284.714,276.319,281.548,3601230,0.0,0.0
1410287400000000000,ADANIPOWER,Adani Power Limited,50.2,50.65,49.4,50.0,4355455,0.0,0.0
1410287400000000000,ACC,ACC Limited,1331.035,1345.073,1318.296,1327.785,350368,0.0,0.0
1410287400000000000,AMBUJACEM,Ambuja Cements Limited,186.263,187.204,184.212,185.366,1690221,0.0,0.0
1410287400000000000,NDTV,New Delhi Television Limited,85.5,91.65,85.2,90.35,503301,0.0,0.0
1410373800000000000,NDTV,New Delhi Television Limited,90.3,92.7,88.5,88.95,238738,0.0,0.0
1410373800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,282.747,283.467,278.334,281.548,1911504,0.0,0.0
1410373800000000000,ADANIENT,Adani Enterprises Limited,73.412,73.622,72.063,72.532,5716670,0.0,0.0
1410373800000000000,AMBUJACEM,Ambuja Cements Limited,185.58,186.776,182.844,183.784,2074341,0.0,0.0
1410373800000000000,ADANIPOWER,Adani Power Limited,50.45,51.45,50.1,51.15,5919949,0.0,0.0
1410373800000000000,ACC,ACC Limited,1321.589,1334.501,1315.436,1327.611,324500,0.0,0.0
1410460200000000000,ACC,ACC Limited,1333.634,1335.8,1315.436,1329.518,270001,0.0,0.0
1410460200000000000,NDTV,New Delhi Television Limited,89.0,92.4,88.25,91.75,286715,0.0,0.0
1410460200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,282.22,287.736,280.685,281.596,2602822,0.0,0.0
1410460200000000000,AMBUJACEM,Ambuja Cements Limited,183.314,184.639,181.904,183.614,1376048,0.0,0.0
1410460200000000000,ADANIPOWER,Adani Power Limited,51.45,51.45,50.3,50.4,2644138,0.0,0.0
1410460200000000000,ADANIENT,Adani Enterprises Limited,72.864,72.878,71.168,71.976,10700729,0.0,0.0
1410719400000000000,NDTV,New Delhi Television Limited,91.65,110.1,91.0,110.1,2152593,0.0,0.0
1410719400000000000,ADANIENT,Adani Enterprises Limited,71.767,72.604,71.06,71.745,6417325,0.0,0.0
1410719400000000000,ADANIPOWER,Adani Power Limited,50.4,50.9,49.45,50.5,3388386,0.0,0.0
1410719400000000000,AMBUJACEM,Ambuja Cements Limited,182.246,183.614,179.553,180.152,931278,0.0,0.0
1410719400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,280.061,282.076,276.799,279.965,1273200,0.0,0.0
1410719400000000000,ACC,ACC Limited,1324.102,1324.709,1302.958,1310.801,314164,0.0,0.0
1410805800000000000,ADANIPOWER,Adani Power Limited,50.6,51.5,48.25,48.6,4282278,0.0,0.0
1410805800000000000,AMBUJACEM,Ambuja Cements Limited,180.152,182.075,175.664,176.86,1562805,0.0,0.0
1410805800000000000,ADANIENT,Adani Enterprises Limited,71.226,72.705,70.8,71.254,16559412,0.0,0.0
1410805800000000000,ACC,ACC Limited,1302.525,1318.903,1277.308,1285.107,353065,0.0,0.0
1410805800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,279.965,280.924,267.108,268.356,2068845,0.0,0.0
1410805800000000000,NDTV,New Delhi Television Limited,114.9,114.95,95.2,97.15,1458157,0.0,0.0
1410892200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,268.644,272.481,260.776,270.994,2458969,0.0,0.0
1410892200000000000,ACC,ACC Limited,1291.173,1299.535,1272.802,1295.809,233042,0.0,0.0
1410892200000000000,NDTV,New Delhi Television Limited,99.5,106.4,95.4,103.25,1053640,0.0,0.0
1410892200000000000,ADANIPOWER,Adani Power Limited,49.5,49.5,48.3,49.2,2605731,0.0,0.0
1410892200000000000,AMBUJACEM,Ambuja Cements Limited,178.143,179.254,176.134,178.827,1811753,0.0,0.0
1410892200000000000,ADANIENT,Adani Enterprises Limited,71.233,72.171,69.883,71.42,16118995,0.0,0.0
1410978600000000000,ACC,ACC Limited,1291.173,1312.794,1287.707,1307.638,400791,0.0,0.0
1410978600000000000,AMBUJACEM,Ambuja Cements Limited,177.459,182.93,177.459,182.46,2044598,0.0,0.0
1410978600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,268.644,283.995,266.869,282.651,3210047,0.0,0.0
1410978600000000000,NDTV,New Delhi Television Limited,103.5,108.6,100.45,105.45,800375,0.0,0.0
1410978600000000000,ADANIPOWER,Adani Power Limited,49.15,54.7,48.95,53.0,10159036,0.0,0.0
1410978600000000000,ADANIENT,Adani Enterprises Limited,70.771,73.73,70.771,73.528,17331032,0.0,0.0
1411065000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,282.843,283.419,272.098,273.393,3571431,0.0,0.0
1411065000000000000,NDTV,New Delhi Television Limited,105.5,107.8,103.0,103.65,354419,0.0,0.0
1411065000000000000,AMBUJACEM,Ambuja Cements Limited,182.46,185.366,180.664,183.827,2886447,0.0,0.0
1411065000000000000,ADANIPOWER,Adani Power Limited,53.0,53.2,51.0,51.3,6813822,0.0,0.0
1411065000000000000,ADANIENT,Adani Enterprises Limited,73.975,73.99,70.742,71.42,16029202,0.0,0.0
1411065000000000000,ACC,ACC Limited,1307.638,1317.17,1297.239,1304.215,466456,0.0,0.0
1411324200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,272.385,276.991,270.61,274.208,1729402,0.0,0.0
1411324200000000000,ADANIPOWER,Adani Power Limited,50.8,51.3,50.25,50.45,2412459,0.0,0.0
1411324200000000000,ADANIENT,Adani Enterprises Limited,70.944,71.954,70.518,71.781,7833962,0.0,0.0
1411324200000000000,NDTV,New Delhi Television Limited,102.8,105.3,101.3,102.5,179832,0.0,0.0
1411324200000000000,ACC,ACC Limited,1295.505,1299.838,1279.214,1294.249,373023,0.0,0.0
1411324200000000000,AMBUJACEM,Ambuja Cements Limited,182.972,185.238,180.878,183.058,1771298,0.0,0.0
1411410600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,275.647,276.703,261.064,262.023,2629647,0.0,0.0
1411410600000000000,ADANIPOWER,Adani Power Limited,50.2,50.75,47.45,47.7,5131354,0.0,0.0
1411410600000000000,AMBUJACEM,Ambuja Cements Limited,182.545,183.699,180.835,182.759,2638843,0.0,0.0
1411410600000000000,NDTV,New Delhi Television Limited,103.05,104.35,97.05,98.55,218943,0.0,0.0
1411410600000000000,ADANIENT,Adani Enterprises Limited,72.157,72.171,69.76,70.035,19682406,0.0,0.0
1411410600000000000,ACC,ACC Limited,1289.526,1296.285,1263.01,1268.729,236285,0.0,0.0
1411497000000000000,ADANIPOWER,Adani Power Limited,48.05,48.2,45.05,46.7,8402535,0.0,0.0
1411497000000000000,ACC,ACC Limited,1265.392,1276.354,1228.607,1239.352,441791,0.0,0.0
1411497000000000000,ADANIENT,Adani Enterprises Limited,70.02,70.554,68.606,69.724,16265451,0.0,0.0
1411497000000000000,AMBUJACEM,Ambuja Cements Limited,182.759,185.152,179.51,181.263,3201491,0.0,0.0
1411497000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,263.654,263.654,250.51,257.37,5118762,0.0,0.0
1411497000000000000,NDTV,New Delhi Television Limited,98.9,101.0,96.1,97.6,144551,0.0,0.0
1411583400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,260.009,260.44,253.532,257.034,5305786,0.0,0.0
1411583400000000000,NDTV,New Delhi Television Limited,97.95,101.0,91.6,98.6,388786,0.0,0.0
1411583400000000000,ADANIPOWER,Adani Power Limited,46.8,47.0,42.1,42.45,9557308,0.0,0.0
1411583400000000000,ACC,ACC Limited,1240.133,1251.918,1204.69,1212.359,343922,0.0,0.0
1411583400000000000,AMBUJACEM,Ambuja Cements Limited,181.306,182.374,175.236,176.903,3671677,0.0,0.0
1411583400000000000,ADANIENT,Adani Enterprises Limited,70.006,70.006,67.465,68.028,16300897,0.0,0.0
1411669800000000000,NDTV,New Delhi Television Limited,98.0,100.8,95.55,97.25,141596,0.0,0.0
1411669800000000000,ACC,ACC Limited,1210.323,1250.315,1200.444,1243.642,360391,0.0,0.0
1411669800000000000,ADANIENT,Adani Enterprises Limited,67.422,69.053,66.96,68.368,10924765,0.0,0.0
1411669800000000000,AMBUJACEM,Ambuja Cements Limited,177.544,182.289,175.407,181.263,2017565,0.0,0.0
1411669800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,258.09,270.323,256.411,268.596,3311604,0.0,0.0
1411669800000000000,ADANIPOWER,Adani Power Limited,42.8,45.45,42.0,45.1,7388807,0.0,0.0
1411929000000000000,ADANIENT,Adani Enterprises Limited,68.562,70.006,67.898,68.851,5637962,0.0,0.0
1411929000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,270.467,274.112,265.861,270.035,4799075,0.0,0.0
1411929000000000000,AMBUJACEM,Ambuja Cements Limited,182.331,184.212,179.895,183.571,1623501,0.0,0.0
1411929000000000000,ACC,ACC Limited,1243.772,1253.824,1226.528,1246.545,129568,0.0,0.0
1411929000000000000,ADANIPOWER,Adani Power Limited,45.3,45.75,44.1,44.4,4013984,0.0,0.0
1411929000000000000,NDTV,New Delhi Television Limited,97.9,98.6,94.65,95.25,123037,0.0,0.0
1412015400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,267.396,274.256,263.942,266.293,2567794,0.0,0.0
1412015400000000000,ACC,ACC Limited,1245.245,1262.056,1207.55,1212.793,397577,0.0,0.0
1412015400000000000,AMBUJACEM,Ambuja Cements Limited,183.058,184.554,181.391,182.673,2077299,0.0,0.0
1412015400000000000,NDTV,New Delhi Television Limited,95.9,96.9,92.1,92.55,128796,0.0,0.0
1412015400000000000,ADANIPOWER,Adani Power Limited,44.4,45.1,43.2,43.4,3971582,0.0,0.0
1412015400000000000,ADANIENT,Adani Enterprises Limited,68.209,69.717,67.408,67.942,4965223,0.0,0.0
1412101800000000000,ACC,ACC Limited,1221.675,1226.138,1202.091,1205.947,213810,0.0,0.0
1412101800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,265.813,271.858,261.448,263.99,1937730,0.0,0.0
1412101800000000000,ADANIPOWER,Adani Power Limited,43.1,43.95,43.0,43.15,2606288,0.0,0.0
1412101800000000000,ADANIENT,Adani Enterprises Limited,67.696,68.945,65.704,66.975,7856653,0.0,0.0
1412101800000000000,NDTV,New Delhi Television Limited,93.4,94.45,90.0,92.55,60036,0.0,0.0
1412101800000000000,AMBUJACEM,Ambuja Cements Limited,182.844,183.186,179.51,180.066,1639405,0.0,0.0
1412620200000000000,ADANIENT,Adani Enterprises Limited,66.325,67.732,64.889,65.279,7461357,0.0,0.0
1412620200000000000,ADANIPOWER,Adani Power Limited,42.95,43.3,41.7,41.95,4541055,0.0,0.0
1412620200000000000,ACC,ACC Limited,1194.075,1206.077,1173.884,1186.839,472881,0.0,0.0
1412620200000000000,AMBUJACEM,Ambuja Cements Limited,179.51,180.109,177.074,179.083,2395090,0.0,0.0
1412620200000000000,NDTV,New Delhi Television Limited,93.0,105.0,93.0,102.3,624884,0.0,0.0
1412620200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,263.031,263.99,246.097,249.359,5687206,0.0,0.0
1412706600000000000,NDTV,New Delhi Television Limited,100.2,103.7,98.6,102.8,302613,0.0,0.0
1412706600000000000,ACC,ACC Limited,1176.007,1201.007,1176.007,1196.025,249181,0.0,0.0
1412706600000000000,ADANIPOWER,Adani Power Limited,41.5,42.85,41.45,42.65,2786287,0.0,0.0
1412706600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,250.318,254.108,248.064,250.558,2156752,0.0,0.0
1412706600000000000,ADANIENT,Adani Enterprises Limited,64.745,67.48,64.745,66.628,9093116,0.0,0.0
1412706600000000000,AMBUJACEM,Ambuja Cements Limited,178.698,181.22,177.031,177.972,1416812,0.0,0.0
1412793000000000000,ACC,ACC Limited,1201.397,1241.779,1201.224,1238.356,329185,0.0,0.0
1412793000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,252.093,259.721,251.997,258.857,2010254,0.0,0.0
1412793000000000000,ADANIENT,Adani Enterprises Limited,66.975,68.108,66.599,67.299,5687879,0.0,0.0
1412793000000000000,ADANIPOWER,Adani Power Limited,42.65,44.9,42.65,44.2,4540348,0.0,0.0
1412793000000000000,NDTV,New Delhi Television Limited,102.7,121.95,100.75,119.3,1846035,0.0,0.0
1412793000000000000,AMBUJACEM,Ambuja Cements Limited,179.425,185.409,179.339,184.468,1645939,0.0,0.0
1412879400000000000,ACC,ACC Limited,1226.614,1227.871,1208.893,1216.042,322639,0.0,0.0
1412879400000000000,ADANIPOWER,Adani Power Limited,43.9,43.95,42.65,42.9,2689135,0.0,0.0
1412879400000000000,AMBUJACEM,Ambuja Cements Limited,183.4,184.255,180.365,180.75,1477593,0.0,0.0
1412879400000000000,NDTV,New Delhi Television Limited,116.95,142.9,115.35,140.0,4873393,0.0,0.0
1412879400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,257.13,257.13,247.152,248.399,1876136,0.0,0.0
1412879400000000000,ADANIENT,Adani Enterprises Limited,66.643,67.119,65.676,66.513,7274614,0.0,0.0
1413138600000000000,ACC,ACC Limited,1200.184,1211.796,1189.786,1201.874,185461,0.0,0.0
1413138600000000000,ADANIENT,Adani Enterprises Limited,65.914,66.686,65.466,66.556,6604016,0.0,0.0
1413138600000000000,NDTV,New Delhi Television Limited,135.25,139.3,131.1,134.8,1722916,0.0,0.0
1413138600000000000,ADANIPOWER,Adani Power Limited,42.75,43.65,42.3,43.35,2349692,0.0,0.0
1413138600000000000,AMBUJACEM,Ambuja Cements Limited,179.981,181.049,177.074,178.527,873800,0.0,0.0
1413138600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,246.576,253.101,241.779,249.934,2155274,0.0,0.0
1413225000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,252.333,253.772,244.658,249.599,3429442,0.0,0.0
1413225000000000000,ACC,ACC Limited,1213.183,1214.352,1192.818,1198.711,243557,0.0,0.0
1413225000000000000,ADANIENT,Adani Enterprises Limited,66.91,67.105,64.312,65.387,16332115,0.0,0.0
1413225000000000000,ADANIPOWER,Adani Power Limited,43.5,44.1,43.0,43.25,2677394,0.0,0.0
1413225000000000000,AMBUJACEM,Ambuja Cements Limited,179.596,181.733,177.373,177.929,1488939,0.0,0.0
1413225000000000000,NDTV,New Delhi Television Limited,137.0,137.0,121.35,124.3,898468,0.0,0.0
1413311400000000000,ACC,ACC Limited,1198.711,1198.711,1198.711,1198.711,0,0.0,0.0
1413311400000000000,AMBUJACEM,Ambuja Cements Limited,177.929,177.929,177.929,177.929,0,0.0,0.0
1413311400000000000,NDTV,New Delhi Television Limited,124.3,124.3,124.3,124.3,0,0.0,0.0
1413311400000000000,ADANIPOWER,Adani Power Limited,43.25,43.25,43.25,43.25,0,0.0,0.0
1413311400000000000,ADANIENT,Adani Enterprises Limited,65.387,65.387,65.387,65.387,0,0.0,0.0
1413311400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,249.599,249.599,249.599,249.599,0,0.0,0.0
1413397800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,248.207,251.853,240.868,242.691,2214333,0.0,0.0
1413397800000000000,AMBUJACEM,Ambuja Cements Limited,178.057,179.04,174.253,176.262,2404733,0.0,0.0
1413397800000000000,ADANIPOWER,Adani Power Limited,42.9,44.05,41.9,42.2,3539728,0.0,0.0
1413397800000000000,ACC,ACC Limited,1195.418,1206.207,1187.142,1192.645,437986,0.0,0.0
1413397800000000000,NDTV,New Delhi Television Limited,125.0,129.75,118.0,119.35,539823,0.0,0.0
1413397800000000000,ADANIENT,Adani Enterprises Limited,64.831,65.921,63.33,64.189,16602981,0.0,0.0
1413484200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,244.13,245.185,234.2,240.196,3201427,0.0,0.0
1413484200000000000,ADANIPOWER,Adani Power Limited,42.25,43.0,41.65,42.6,3241470,0.0,0.0
1413484200000000000,ACC,ACC Limited,1200.184,1227.697,1192.125,1219.118,333925,0.0,0.0
1413484200000000000,AMBUJACEM,Ambuja Cements Limited,176.561,178.827,174.552,177.245,1352502,0.0,0.0
1413484200000000000,NDTV,New Delhi Television Limited,119.35,123.7,110.65,115.55,292513,0.0,0.0
1413484200000000000,ADANIENT,Adani Enterprises Limited,64.377,64.478,62.659,63.648,19042171,0.0,0.0
1413743400000000000,ACC,ACC Limited,1219.248,1242.646,1217.645,1234.153,186413,0.0,0.0
1413743400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,243.602,251.038,243.218,248.399,2122596,0.0,0.0
1413743400000000000,ADANIPOWER,Adani Power Limited,43.6,44.0,43.1,43.6,2823809,0.0,0.0
1413743400000000000,AMBUJACEM,Ambuja Cements Limited,179.51,182.417,178.698,181.989,991358,0.0,0.0
1413743400000000000,NDTV,New Delhi Television Limited,117.6,123.5,114.85,118.75,413708,0.0,0.0
1413743400000000000,ADANIENT,Adani Enterprises Limited,64.607,65.618,63.431,64.997,6540927,0.0,0.0
1413829800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,250.366,254.252,247.152,251.278,1999783,0.0,0.0
1413829800000000000,ADANIPOWER,Adani Power Limited,44.1,45.35,44.05,44.9,4183998,0.0,0.0
1413829800000000000,ACC,ACC Limited,1239.179,1260.757,1237.533,1252.481,220609,0.0,0.0
1413829800000000000,NDTV,New Delhi Television Limited,119.65,121.7,116.55,118.75,196300,0.0,0.0
1413829800000000000,ADANIENT,Adani Enterprises Limited,65.459,66.83,65.149,66.679,11192740,0.0,0.0
1413829800000000000,AMBUJACEM,Ambuja Cements Limited,182.331,183.699,181.434,182.588,1458956,0.0,0.0
1413916200000000000,ADANIPOWER,Adani Power Limited,45.4,45.8,45.1,45.45,2424511,0.0,0.0
1413916200000000000,AMBUJACEM,Ambuja Cements Limited,183.357,186.349,183.357,185.409,1173083,0.0,0.0
1413916200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,253.772,258.905,252.525,258.09,2777106,0.0,0.0
1413916200000000000,NDTV,New Delhi Television Limited,120.0,120.7,115.5,117.15,139038,0.0,0.0
1413916200000000000,ACC,ACC Limited,1260.843,1283.114,1251.744,1277.308,251354,0.0,0.0
1413916200000000000,ADANIENT,Adani Enterprises Limited,67.177,68.692,67.177,68.505,6596715,0.0,0.0
1414348200000000000,NDTV,New Delhi Television Limited,119.7,120.2,115.45,116.1,121761,0.0,0.0
1414348200000000000,ACC,ACC Limited,1286.927,1286.927,1263.486,1265.263,240556,0.0,0.0
1414348200000000000,AMBUJACEM,Ambuja Cements Limited,186.05,189.768,185.409,189.213,1848749,0.0,0.0
1414348200000000000,ADANIPOWER,Adani Power Limited,46.65,46.65,45.25,45.4,2859118,0.0,0.0
1414348200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,259.817,259.913,251.997,253.149,893003,0.0,0.0
1414348200000000000,ADANIENT,Adani Enterprises Limited,68.829,68.844,66.614,66.939,5159078,0.0,0.0
1414434600000000000,ADANIENT,Adani Enterprises Limited,66.852,67.675,66.253,66.852,4449660,0.0,0.0
1414434600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,252.813,255.259,249.455,250.798,1208043,0.0,0.0
1414434600000000000,NDTV,New Delhi Television Limited,116.6,124.75,113.8,115.45,575629,0.0,0.0
1414434600000000000,ACC,ACC Limited,1269.509,1282.507,1268.686,1273.668,226132,0.0,0.0
1414434600000000000,AMBUJACEM,Ambuja Cements Limited,189.213,193.316,188.956,192.29,1693826,0.0,0.0
1414434600000000000,ADANIPOWER,Adani Power Limited,45.1,46.1,44.55,45.8,2919647,0.0,0.0
1414521000000000000,AMBUJACEM,Ambuja Cements Limited,193.016,194.299,190.666,193.316,1537540,0.0,0.0
1414521000000000000,NDTV,New Delhi Television Limited,116.5,118.95,114.0,116.55,244429,0.0,0.0
1414521000000000000,ADANIPOWER,Adani Power Limited,46.0,46.25,45.6,46.05,2459468,0.0,0.0
1414521000000000000,ACC,ACC Limited,1282.507,1290.87,1272.802,1285.93,183473,0.0,0.0
1414521000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,253.292,261.448,252.237,260.92,2843234,0.0,0.0
1414521000000000000,ADANIENT,Adani Enterprises Limited,67.105,67.985,66.657,67.574,4915626,0.0,0.0
1414607400000000000,AMBUJACEM,Ambuja Cements Limited,194.299,195.196,190.367,191.221,2990018,0.0,0.0
1414607400000000000,ACC,ACC Limited,1289.44,1307.638,1278.694,1297.195,627343,0.0,0.0
1414607400000000000,NDTV,New Delhi Television Limited,115.0,116.5,110.0,110.6,328365,0.0,0.0
1414607400000000000,ADANIPOWER,Adani Power Limited,45.9,46.0,45.4,45.65,3604916,0.0,0.0
1414607400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,261.736,263.319,259.145,260.824,2122837,0.0,0.0
1414607400000000000,ADANIENT,Adani Enterprises Limited,67.22,68.23,66.657,67.942,5407383,0.0,0.0
1414693800000000000,ACC,ACC Limited,1304.258,1307.638,1292.429,1299.189,373936,0.0,0.0
1414693800000000000,NDTV,New Delhi Television Limited,111.9,115.0,111.4,113.2,212474,0.0,0.0
1414693800000000000,AMBUJACEM,Ambuja Cements Limited,194.854,195.752,191.82,194.598,1778364,0.0,0.0
1414693800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,264.614,276.319,263.175,274.064,2716153,0.0,0.0
1414693800000000000,ADANIPOWER,Adani Power Limited,46.45,48.25,46.3,48.0,6850248,0.0,0.0
1414693800000000000,ADANIENT,Adani Enterprises Limited,68.461,70.439,68.418,69.898,11971419,0.0,0.0
1414953000000000000,ADANIENT,Adani Enterprises Limited,69.717,71.24,69.14,70.194,9252007,0.0,0.0
1414953000000000000,NDTV,New Delhi Television Limited,113.0,117.8,113.0,116.0,285070,0.0,0.0
1414953000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,275.743,281.596,272.002,279.677,2314825,0.0,0.0
1414953000000000000,AMBUJACEM,Ambuja Cements Limited,194.94,196.094,193.273,194.769,1210270,0.0,0.0
1414953000000000000,ADANIPOWER,Adani Power Limited,48.35,49.75,47.6,49.15,5069477,0.0,0.0
1414953000000000000,ACC,ACC Limited,1299.838,1307.637,1285.107,1292.213,247920,0.0,0.0
1415125800000000000,ADANIPOWER,Adani Power Limited,49.75,50.15,47.4,47.7,4615736,0.0,0.0
1415125800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,280.157,282.651,273.537,277.039,1797633,0.0,0.0
1415125800000000000,ADANIENT,Adani Enterprises Limited,70.497,71.247,68.137,69.032,5974801,0.0,0.0
1415125800000000000,NDTV,New Delhi Television Limited,116.0,117.75,113.1,113.85,156127,0.0,0.0
1415125800000000000,AMBUJACEM,Ambuja Cements Limited,194.042,194.769,189.127,190.623,1290941,0.0,0.0
1415125800000000000,ACC,ACC Limited,1291.26,1297.239,1283.894,1287.533,278784,0.0,0.0
1415298600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,276.895,283.755,272.529,281.02,1615079,0.0,0.0
1415298600000000000,NDTV,New Delhi Television Limited,113.0,115.0,108.45,109.35,431329,0.0,0.0
1415298600000000000,ADANIPOWER,Adani Power Limited,47.75,48.2,46.75,47.75,3574402,0.0,0.0
1415298600000000000,AMBUJACEM,Ambuja Cements Limited,191.478,194.641,188.742,189.725,2327935,0.0,0.0
1415298600000000000,ADANIENT,Adani Enterprises Limited,69.241,69.652,67.574,68.62,5065827,0.0,0.0
1415298600000000000,ACC,ACC Limited,1291.173,1320.246,1291.173,1307.421,349941,0.0,0.0
1415557800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,281.068,288.744,275.743,278.91,5822567,0.0,0.0
1415557800000000000,NDTV,New Delhi Television Limited,108.35,117.0,108.35,113.35,477488,0.0,0.0
1415557800000000000,ACC,ACC Limited,1311.97,1317.083,1292.689,1299.189,215721,0.0,0.0
1415557800000000000,ADANIENT,Adani Enterprises Limited,68.635,69.226,67.191,67.639,4696974,0.0,0.0
1415557800000000000,AMBUJACEM,Ambuja Cements Limited,190.281,191.392,187.631,189.383,600992,0.0,0.0
1415557800000000000,ADANIPOWER,Adani Power Limited,47.55,48.65,46.05,46.45,8172746,0.0,0.0
1415644200000000000,ADANIENT,Adani Enterprises Limited,67.841,70.28,67.704,70.071,9589629,0.0,0.0
1415644200000000000,NDTV,New Delhi Television Limited,114.0,114.4,109.1,109.6,230395,0.0,0.0
1415644200000000000,ADANIPOWER,Adani Power Limited,46.15,46.9,45.6,46.6,3722718,0.0,0.0
1415644200000000000,AMBUJACEM,Ambuja Cements Limited,189.383,193.102,188.956,192.632,999460,0.0,0.0
1415644200000000000,ACC,ACC Limited,1305.904,1316.216,1301.615,1311.277,261331,0.0,0.0
1415644200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,282.076,284.426,277.279,279.677,1984726,0.0,0.0
1415730600000000000,ACC,ACC Limited,1312.837,1327.222,1309.674,1312.057,276212,0.0,0.0
1415730600000000000,ADANIENT,Adani Enterprises Limited,70.295,70.85,67.92,69.125,24243383,0.0,0.0
1415730600000000000,NDTV,New Delhi Television Limited,109.0,113.1,107.0,108.15,183256,0.0,0.0
1415730600000000000,ADANIPOWER,Adani Power Limited,46.8,47.5,46.2,46.4,3405637,0.0,0.0
1415730600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,283.611,293.925,283.035,288.504,6066400,0.0,0.0
1415730600000000000,AMBUJACEM,Ambuja Cements Limited,193.273,197.034,193.273,196.136,2822676,0.0,0.0
1415817000000000000,ADANIPOWER,Adani Power Limited,46.65,46.75,44.9,45.15,2936393,0.0,0.0
1415817000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,289.847,292.534,279.485,282.316,2585938,0.0,0.0
1415817000000000000,NDTV,New Delhi Television Limited,108.5,111.1,103.05,105.75,300212,0.0,0.0
1415817000000000000,ADANIENT,Adani Enterprises Limited,69.472,70.331,68.555,69.486,8612471,0.0,0.0
1415817000000000000,AMBUJACEM,Ambuja Cements Limited,197.29,197.803,191.136,193.358,948102,0.0,0.0
1415817000000000000,ACC,ACC Limited,1314.743,1316.043,1297.195,1301.528,289670,0.0,0.0
1415903400000000000,AMBUJACEM,Ambuja Cements Limited,193.187,197.248,191.478,196.692,1023093,0.0,0.0
1415903400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,283.275,286.777,280.445,285.194,1540791,0.0,0.0
1415903400000000000,ADANIENT,Adani Enterprises Limited,69.71,70.944,68.995,70.728,7698969,0.0,0.0
1415903400000000000,ADANIPOWER,Adani Power Limited,45.0,46.0,44.7,45.85,2590900,0.0,0.0
1415903400000000000,ACC,ACC Limited,1302.005,1314.57,1295.506,1309.241,250677,0.0,0.0
1415903400000000000,NDTV,New Delhi Television Limited,105.05,110.5,105.05,107.5,184584,0.0,0.0
1416162600000000000,ADANIPOWER,Adani Power Limited,45.4,47.5,45.3,47.25,3739797,0.0,0.0
1416162600000000000,ACC,ACC Limited,1302.438,1310.064,1290.306,1296.892,227895,0.0,0.0
1416162600000000000,NDTV,New Delhi Television Limited,106.4,109.9,105.55,106.2,126639,0.0,0.0
1416162600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,285.146,285.146,280.541,284.091,1170407,0.0,0.0
1416162600000000000,AMBUJACEM,Ambuja Cements Limited,196.35,197.248,190.623,194.683,1812566,0.0,0.0
1416162600000000000,ADANIENT,Adani Enterprises Limited,70.872,72.301,70.836,71.493,7995912,0.0,0.0
1416249000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,284.954,292.63,284.762,290.807,2537080,0.0,0.0
1416249000000000000,ACC,ACC Limited,1297.239,1307.464,1287.1,1288.573,240580,0.0,0.0
1416249000000000000,NDTV,New Delhi Television Limited,105.1,113.8,105.1,111.35,931404,0.0,0.0
1416249000000000000,AMBUJACEM,Ambuja Cements Limited,194.085,196.393,192.717,193.7,1668001,0.0,0.0
1416249000000000000,ADANIPOWER,Adani Power Limited,47.75,48.6,47.5,48.2,4901501,0.0,0.0
1416249000000000000,ADANIENT,Adani Enterprises Limited,72.128,72.835,70.944,71.673,8624951,0.0,0.0
1416335400000000000,ADANIENT,Adani Enterprises Limited,71.882,72.308,68.851,69.645,7637400,0.0,0.0
1416335400000000000,AMBUJACEM,Ambuja Cements Limited,193.7,195.41,189.512,189.896,858316,0.0,0.0
1416335400000000000,ACC,ACC Limited,1288.573,1296.372,1261.71,1267.819,184190,0.0,0.0
1416335400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,292.342,294.788,283.995,287.976,3988326,0.0,0.0
1416335400000000000,ADANIPOWER,Adani Power Limited,48.2,48.55,46.05,46.35,3622550,0.0,0.0
1416335400000000000,NDTV,New Delhi Television Limited,112.0,120.0,109.8,111.45,1059713,0.0,0.0
1416421800000000000,ACC,ACC Limited,1268.123,1270.202,1246.242,1253.348,177141,0.0,0.0
1416421800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,287.784,289.655,280.589,288.072,1669583,0.0,0.0
1416421800000000000,ADANIPOWER,Adani Power Limited,46.2,46.45,45.25,46.0,2581464,0.0,0.0
1416421800000000000,NDTV,New Delhi Television Limited,111.75,114.7,109.25,113.9,438078,0.0,0.0
1416421800000000000,ADANIENT,Adani Enterprises Limited,69.789,69.89,67.884,69.219,7398614,0.0,0.0
1416421800000000000,AMBUJACEM,Ambuja Cements Limited,190.367,191.008,186.05,189.469,869797,0.0,0.0
1416508200000000000,ADANIENT,Adani Enterprises Limited,69.169,70.129,68.577,69.075,4493522,0.0,0.0
1416508200000000000,ACC,ACC Limited,1254.561,1285.323,1253.911,1269.465,317334,0.0,0.0
1416508200000000000,AMBUJACEM,Ambuja Cements Limited,188.956,193.658,188.956,193.145,1399093,0.0,0.0
1416508200000000000,ADANIPOWER,Adani Power Limited,45.7,46.7,45.3,45.45,3232985,0.0,0.0
1416508200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,287.88,292.39,285.482,290.759,3515231,0.0,0.0
1416508200000000000,NDTV,New Delhi Television Limited,114.25,118.9,112.1,113.8,498139,0.0,0.0
1416767400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,289.751,296.227,289.751,293.877,3374221,0.0,0.0
1416767400000000000,NDTV,New Delhi Television Limited,113.95,121.3,113.25,119.05,681760,0.0,0.0
1416767400000000000,ADANIENT,Adani Enterprises Limited,70.078,70.482,68.851,69.623,6064985,0.0,0.0
1416767400000000000,ACC,ACC Limited,1269.639,1279.041,1253.911,1257.594,337604,0.0,0.0
1416767400000000000,ADANIPOWER,Adani Power Limited,46.5,46.85,45.75,46.55,5113896,0.0,0.0
1416767400000000000,AMBUJACEM,Ambuja Cements Limited,192.589,197.376,192.589,196.649,2407768,0.0,0.0
1416853800000000000,AMBUJACEM,Ambuja Cements Limited,195.88,196.607,190.623,195.239,2086193,0.0,0.0
1416853800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,293.589,294.357,282.555,286.585,2054557,0.0,0.0
1416853800000000000,ADANIENT,Adani Enterprises Limited,69.674,69.963,66.614,66.939,6258356,0.0,0.0
1416853800000000000,ACC,ACC Limited,1253.044,1259.933,1227.481,1232.42,363367,0.0,0.0
1416853800000000000,ADANIPOWER,Adani Power Limited,47.35,47.4,44.7,45.25,6093087,0.0,0.0
1416853800000000000,NDTV,New Delhi Television Limited,119.7,124.9,113.65,115.7,860031,0.0,0.0
1416940200000000000,AMBUJACEM,Ambuja Cements Limited,194.17,196.949,192.546,195.581,1549824,0.0,0.0
1416940200000000000,ADANIENT,Adani Enterprises Limited,66.426,66.787,65.026,65.488,8390980,0.0,0.0
1416940200000000000,ACC,ACC Limited,1227.048,1264.916,1227.048,1246.502,224157,0.0,0.0
1416940200000000000,ADANIPOWER,Adani Power Limited,45.2,46.7,45.0,46.1,3485988,0.0,0.0
1416940200000000000,NDTV,New Delhi Television Limited,116.3,119.5,114.1,118.2,352313,0.0,0.0
1416940200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,285.146,288.408,281.164,284.762,1374295,0.0,0.0
1417026600000000000,ADANIENT,Adani Enterprises Limited,65.632,66.354,64.99,65.943,7073186,0.0,0.0
1417026600000000000,ADANIPOWER,Adani Power Limited,46.1,46.5,45.2,45.75,3288129,0.0,0.0
1417026600000000000,NDTV,New Delhi Television Limited,118.2,124.8,117.35,122.8,472429,0.0,0.0
1417026600000000000,ACC,ACC Limited,1251.658,1263.876,1235.973,1245.722,440612,0.0,0.0
1417026600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,282.603,285.914,277.279,278.574,2123941,0.0,0.0
1417026600000000000,AMBUJACEM,Ambuja Cements Limited,195.324,196.82,191.691,192.632,1140793,0.0,0.0
1417113000000000000,ADANIPOWER,Adani Power Limited,45.75,46.65,45.45,45.6,3256248,0.0,0.0
1417113000000000000,AMBUJACEM,Ambuja Cements Limited,193.145,198.786,191.991,196.521,2036912,0.0,0.0
1417113000000000000,ACC,ACC Limited,1247.845,1282.507,1247.845,1278.478,373419,0.0,0.0
1417113000000000000,ADANIENT,Adani Enterprises Limited,66.087,67.624,65.971,66.246,5273545,0.0,0.0
1417113000000000000,NDTV,New Delhi Television Limited,123.7,128.0,123.05,125.3,452480,0.0,0.0
1417113000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,278.286,285.77,276.799,278.478,1925459,0.0,0.0
1417372200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,278.238,280.589,272.481,277.279,1974590,0.0,0.0
1417372200000000000,NDTV,New Delhi Television Limited,125.8,127.5,120.55,122.4,180006,0.0,0.0
1417372200000000000,AMBUJACEM,Ambuja Cements Limited,195.966,199.598,195.367,196.906,1512068,0.0,0.0
1417372200000000000,ADANIPOWER,Adani Power Limited,45.7,45.85,44.1,44.35,2974802,0.0,0.0
1417372200000000000,ADANIENT,Adani Enterprises Limited,65.979,66.773,64.99,65.206,3592058,0.0,0.0
1417372200000000000,ACC,ACC Limited,1279.041,1282.247,1266.173,1274.665,137735,0.0,0.0
1417458600000000000,ACC,ACC Limited,1274.708,1291.953,1268.036,1281.641,317329,0.0,0.0
1417458600000000000,ADANIPOWER,Adani Power Limited,44.05,44.85,43.8,44.45,2641070,0.0,0.0
1417458600000000000,NDTV,New Delhi Television Limited,122.0,123.4,115.35,120.6,161707,0.0,0.0
1417458600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,276.319,279.773,273.441,274.544,2280967,0.0,0.0
1417458600000000000,ADANIENT,Adani Enterprises Limited,65.228,65.82,64.16,65.567,7345826,0.0,0.0
1417458600000000000,AMBUJACEM,Ambuja Cements Limited,196.607,197.59,193.23,195.324,1844672,0.0,0.0
1417545000000000000,NDTV,New Delhi Television Limited,121.0,126.0,121.0,125.15,218965,0.0,0.0
1417545000000000000,ADANIENT,Adani Enterprises Limited,65.661,67.364,65.661,67.054,6211480,0.0,0.0
1417545000000000000,ACC,ACC Limited,1281.684,1292.04,1269.206,1280.948,295171,0.0,0.0
1417545000000000000,ADANIPOWER,Adani Power Limited,44.5,45.9,44.5,45.6,4229309,0.0,0.0
1417545000000000000,AMBUJACEM,Ambuja Cements Limited,195.495,197.419,193.7,196.649,1735933,0.0,0.0
1417545000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,274.16,281.116,274.16,279.437,1637493,0.0,0.0
1417631400000000000,AMBUJACEM,Ambuja Cements Limited,196.991,197.761,194.256,196.649,1719867,0.0,0.0
1417631400000000000,ADANIPOWER,Adani Power Limited,45.7,46.05,44.2,44.65,3211545,0.0,0.0
1417631400000000000,ADANIENT,Adani Enterprises Limited,67.133,67.595,65.697,66.347,5701129,0.0,0.0
1417631400000000000,NDTV,New Delhi Television Limited,125.85,128.7,121.25,123.1,200490,0.0,0.0
1417631400000000000,ACC,ACC Limited,1284.24,1291.086,1272.975,1279.258,118746,0.0,0.0
1417631400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,279.629,281.74,273.441,274.592,1869475,0.0,0.0
1417717800000000000,ACC,ACC Limited,1275.661,1309.067,1270.895,1297.369,431034,0.0,0.0
1417717800000000000,AMBUJACEM,Ambuja Cements Limited,196.521,203.231,195.795,202.548,3317412,0.0,0.0
1417717800000000000,ADANIPOWER,Adani Power Limited,44.7,45.25,44.4,44.5,2260662,0.0,0.0
1417717800000000000,ADANIENT,Adani Enterprises Limited,66.145,67.119,65.618,65.87,3584536,0.0,0.0
1417717800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,274.928,279.341,271.522,273.009,2638164,0.0,0.0
1417717800000000000,NDTV,New Delhi Television Limited,123.85,134.8,123.0,132.7,600392,0.0,0.0
1417977000000000000,ADANIENT,Adani Enterprises Limited,65.964,66.303,64.81,65.38,5396553,0.0,0.0
1417977000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,271.138,273.153,264.806,265.573,1157284,0.0,0.0
1417977000000000000,AMBUJACEM,Ambuja Cements Limited,203.659,204.898,196.008,197.889,3207123,0.0,0.0
1417977000000000000,ACC,ACC Limited,1301.918,1314.57,1270.115,1280.904,367839,0.0,0.0
1417977000000000000,ADANIPOWER,Adani Power Limited,44.35,45.1,43.8,44.85,3612587,0.0,0.0
1417977000000000000,NDTV,New Delhi Television Limited,132.9,135.35,126.4,127.45,288398,0.0,0.0
1418063400000000000,ACC,ACC Limited,1274.275,1277.914,1230.817,1239.699,668787,0.0,0.0
1418063400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,263.894,268.5,255.259,258.282,1934181,0.0,0.0
1418063400000000000,AMBUJACEM,Ambuja Cements Limited,196.949,197.803,192.333,193.059,2361458,0.0,0.0
1418063400000000000,ADANIPOWER,Adani Power Limited,44.4,45.45,43.1,43.6,3247264,0.0,0.0
1418063400000000000,ADANIENT,Adani Enterprises Limited,65.38,65.993,63.395,63.879,10886428,0.0,0.0
1418063400000000000,NDTV,New Delhi Television Limited,127.5,129.4,119.6,121.15,133468,0.0,0.0
1418149800000000000,AMBUJACEM,Ambuja Cements Limited,194.47,194.812,190.452,192.888,1396517,0.0,0.0
1418149800000000000,ACC,ACC Limited,1246.718,1247.585,1227.048,1240.999,510356,0.0,0.0
1418149800000000000,ADANIPOWER,Adani Power Limited,43.2,45.4,43.2,44.9,4076474,0.0,0.0
1418149800000000000,NDTV,New Delhi Television Limited,120.85,124.6,118.3,123.0,122967,0.0,0.0
1418149800000000000,ADANIENT,Adani Enterprises Limited,63.373,64.607,63.142,64.521,6185579,0.0,0.0
1418149800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,258.09,266.341,257.466,264.086,1964268,0.0,0.0
1418236200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,262.503,271.042,259.289,266.821,3450618,0.0,0.0
1418236200000000000,ACC,ACC Limited,1240.912,1243.512,1222.801,1237.749,473067,0.0,0.0
1418236200000000000,ADANIPOWER,Adani Power Limited,44.85,45.3,44.0,44.45,2863008,0.0,0.0
1418236200000000000,AMBUJACEM,Ambuja Cements Limited,193.187,193.572,189.982,190.666,1006839,0.0,0.0
1418236200000000000,ADANIENT,Adani Enterprises Limited,64.232,64.672,62.37,63.749,7822003,0.0,0.0
1418236200000000000,NDTV,New Delhi Television Limited,123.65,128.2,120.6,125.95,230540,0.0,0.0
1418322600000000000,ACC,ACC Limited,1238.313,1248.538,1231.683,1239.136,366039,0.0,0.0
1418322600000000000,NDTV,New Delhi Television Limited,125.0,127.75,120.05,120.85,124043,0.0,0.0
1418322600000000000,ADANIPOWER,Adani Power Limited,44.5,44.9,43.55,43.65,2370708,0.0,0.0
1418322600000000000,ADANIENT,Adani Enterprises Limited,63.944,64.81,63.662,64.124,6276670,0.0,0.0
1418322600000000000,AMBUJACEM,Ambuja Cements Limited,191.221,195.111,190.879,193.016,1420248,0.0,0.0
1418322600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,268.404,275.791,264.374,266.197,5222845,0.0,0.0
1418581800000000000,AMBUJACEM,Ambuja Cements Limited,192.375,196.521,191.563,195.153,1292666,0.0,0.0
1418581800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,264.374,277.71,263.367,276.367,2084321,0.0,0.0
1418581800000000000,NDTV,New Delhi Television Limited,120.0,122.4,118.05,118.55,66012,0.0,0.0
1418581800000000000,ADANIENT,Adani Enterprises Limited,63.51,64.485,62.76,64.16,4608212,0.0,0.0
1418581800000000000,ADANIPOWER,Adani Power Limited,43.5,44.05,43.2,43.35,3126180,0.0,0.0
1418581800000000000,ACC,ACC Limited,1239.179,1254.734,1234.933,1243.512,305195,0.0,0.0
1418668200000000000,ADANIENT,Adani Enterprises Limited,63.525,64.362,62.789,63.59,7197622,0.0,0.0
1418668200000000000,ACC,ACC Limited,1235.886,1240.479,1199.274,1206.207,447402,0.0,0.0
1418668200000000000,ADANIPOWER,Adani Power Limited,43.35,43.7,39.8,40.2,5705256,0.0,0.0
1418668200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,275.168,275.168,260.968,263.367,1933499,0.0,0.0
1418668200000000000,AMBUJACEM,Ambuja Cements Limited,194.94,195.624,186.434,187.118,2062150,0.0,0.0
1418668200000000000,NDTV,New Delhi Television Limited,118.4,118.8,109.0,110.95,133648,0.0,0.0
1418754600000000000,ADANIPOWER,Adani Power Limited,40.2,40.8,38.75,40.0,4665688,0.0,0.0
1418754600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,262.551,266.869,256.699,262.647,2231001,0.0,0.0
1418754600000000000,AMBUJACEM,Ambuja Cements Limited,186.392,191.991,184.084,188.657,1632038,0.0,0.0
1418754600000000000,NDTV,New Delhi Television Limited,110.0,111.6,96.65,108.55,217746,0.0,0.0
1418754600000000000,ADANIENT,Adani Enterprises Limited,63.236,64.023,61.634,63.215,10603088,0.0,0.0
1418754600000000000,ACC,ACC Limited,1196.718,1210.973,1182.073,1186.839,473127,0.0,0.0
1418841000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,266.725,279.197,266.389,278.19,3335626,0.0,0.0
1418841000000000000,ADANIENT,Adani Enterprises Limited,63.943,64.939,63.46,64.333,6457188,0.0,0.0
1418841000000000000,NDTV,New Delhi Television Limited,110.0,116.5,110.0,114.7,117134,0.0,0.0
1418841000000000000,ACC,ACC Limited,1192.385,1214.396,1188.182,1195.808,306651,0.0,0.0
1418841000000000000,ADANIPOWER,Adani Power Limited,40.85,41.75,40.85,41.55,2535991,0.0,0.0
1418841000000000000,AMBUJACEM,Ambuja Cements Limited,189.213,192.931,189.213,191.435,1612940,0.0,0.0
1418927400000000000,ADANIENT,Adani Enterprises Limited,64.6,66.376,64.6,65.271,8433276,0.0,0.0
1418927400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,280.157,281.788,274.496,278.142,3204495,0.0,0.0
1418927400000000000,ACC,ACC Limited,1201.917,1213.529,1192.385,1196.198,514987,0.0,0.0
1418927400000000000,NDTV,New Delhi Television Limited,117.4,117.4,110.0,111.35,66122,0.0,0.0
1418927400000000000,AMBUJACEM,Ambuja Cements Limited,192.076,194.47,189.768,192.461,2410322,0.0,0.0
1418927400000000000,ADANIPOWER,Adani Power Limited,41.65,42.65,41.65,42.15,3024423,0.0,0.0
1419186600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,278.814,281.068,273.537,278.526,1909478,0.0,0.0
1419186600000000000,ACC,ACC Limited,1200.271,1203.261,1192.775,1198.885,346925,0.0,0.0
1419186600000000000,NDTV,New Delhi Television Limited,110.0,116.25,110.0,114.7,103771,0.0,0.0
1419186600000000000,AMBUJACEM,Ambuja Cements Limited,191.777,196.307,191.777,195.624,1636467,0.0,0.0
1419186600000000000,ADANIPOWER,Adani Power Limited,42.5,42.8,42.05,42.6,1750588,0.0,0.0
1419186600000000000,ADANIENT,Adani Enterprises Limited,65.466,66.325,65.466,65.748,5039463,0.0,0.0
1419273000000000000,ACC,ACC Limited,1199.318,1207.94,1192.558,1197.238,516393,0.0,0.0
1419273000000000000,ADANIPOWER,Adani Power Limited,42.45,42.95,41.15,41.4,2636244,0.0,0.0
1419273000000000000,NDTV,New Delhi Television Limited,114.45,119.0,110.0,112.85,178502,0.0,0.0
1419273000000000000,ADANIENT,Adani Enterprises Limited,65.827,66.152,63.51,63.915,5658813,0.0,0.0
1419273000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,279.725,283.899,275.36,276.463,2092865,0.0,0.0
1419273000000000000,AMBUJACEM,Ambuja Cements Limited,195.41,196.393,193.358,194.427,1766844,0.0,0.0
1419359400000000000,AMBUJACEM,Ambuja Cements Limited,195.025,198.145,193.187,193.914,2950266,0.0,0.0
1419359400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,276.223,276.223,270.562,271.57,2631645,0.0,0.0
1419359400000000000,ACC,ACC Limited,1200.271,1220.982,1196.718,1207.463,812449,0.0,0.0
1419359400000000000,ADANIPOWER,Adani Power Limited,41.3,43.1,41.1,42.45,5509850,0.0,0.0
1419359400000000000,NDTV,New Delhi Television Limited,113.45,115.9,111.55,112.55,80681,0.0,0.0
1419359400000000000,ADANIENT,Adani Enterprises Limited,64.001,64.514,63.294,63.741,10042919,0.0,0.0
1419532200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,272.865,278.238,271.81,277.47,1208404,0.0,0.0
1419532200000000000,ADANIPOWER,Adani Power Limited,42.35,43.1,42.0,42.8,2349378,0.0,0.0
1419532200000000000,ADANIENT,Adani Enterprises Limited,64.304,65.676,63.222,65.372,4786877,0.0,0.0
1419532200000000000,NDTV,New Delhi Television Limited,114.2,114.5,112.0,113.1,36016,0.0,0.0
1419532200000000000,ACC,ACC Limited,1207.463,1222.975,1201.051,1207.55,137950,0.0,0.0
1419532200000000000,AMBUJACEM,Ambuja Cements Limited,194.555,196.35,191.563,193.23,435096,0.0,0.0
1419791400000000000,NDTV,New Delhi Television Limited,111.25,115.45,111.0,111.5,79237,0.0,0.0
1419791400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,279.629,282.555,276.271,281.212,1377996,0.0,0.0
1419791400000000000,ADANIENT,Adani Enterprises Limited,65.279,66.794,65.098,66.137,5794902,0.0,0.0
1419791400000000000,ADANIPOWER,Adani Power Limited,42.6,43.75,42.6,43.05,2316085,0.0,0.0
1419791400000000000,ACC,ACC Limited,1216.476,1221.848,1209.76,1212.489,347272,0.0,0.0
1419791400000000000,AMBUJACEM,Ambuja Cements Limited,193.444,197.974,193.444,196.863,956375,0.0,0.0
1419877800000000000,ADANIPOWER,Adani Power Limited,43.1,44.5,42.8,44.35,4686086,0.0,0.0
1419877800000000000,ACC,ACC Limited,1212.489,1217.515,1204.603,1211.449,294115,0.0,0.0
1419877800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,281.884,304.239,281.884,303.183,8904689,0.0,0.0
1419877800000000000,AMBUJACEM,Ambuja Cements Limited,196.649,197.291,195.88,196.564,653042,0.0,0.0
1419877800000000000,NDTV,New Delhi Television Limited,111.5,113.4,110.0,111.45,73834,0.0,0.0
1419877800000000000,ADANIENT,Adani Enterprises Limited,66.527,69.465,66.311,69.299,11288862,0.0,0.0
1419964200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,303.951,308.268,298.77,306.11,3559436,0.0,0.0
1419964200000000000,NDTV,New Delhi Television Limited,111.9,116.9,111.9,113.75,138747,0.0,0.0
1419964200000000000,AMBUJACEM,Ambuja Cements Limited,196.607,198.145,195.025,195.624,840389,0.0,0.0
1419964200000000000,ACC,ACC Limited,1208.85,1221.848,1208.85,1213.312,320213,0.0,0.0
1419964200000000000,ADANIPOWER,Adani Power Limited,44.5,44.75,43.8,44.3,3560195,0.0,0.0
1419964200000000000,ADANIENT,Adani Enterprises Limited,69.428,70.525,68.642,70.194,7736809,0.0,0.0
1420050600000000000,ADANIENT,Adani Enterprises Limited,70.064,71.096,69.371,70.728,3946806,0.0,0.0
1420050600000000000,ACC,ACC Limited,1213.313,1222.715,1211.406,1216.259,101070,0.0,0.0
1420050600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,306.062,309.42,303.423,306.589,1456204,0.0,0.0
1420050600000000000,AMBUJACEM,Ambuja Cements Limited,195.752,196.137,194.47,194.683,208341,0.0,0.0
1420050600000000000,NDTV,New Delhi Television Limited,113.75,125.25,112.65,120.45,531248,0.0,0.0
1420050600000000000,ADANIPOWER,Adani Power Limited,44.1,44.35,43.8,44.2,1790247,0.0,0.0
1420137000000000000,ADANIPOWER,Adani Power Limited,44.2,45.3,44.2,44.95,2926043,0.0,0.0
1420137000000000000,ACC,ACC Limited,1218.728,1240.046,1217.992,1235.626,153349,0.0,0.0
1420137000000000000,ADANIENT,Adani Enterprises Limited,70.915,71.738,70.728,71.074,6565229,0.0,0.0
1420137000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,306.398,312.586,305.15,306.398,2894058,0.0,0.0
1420137000000000000,AMBUJACEM,Ambuja Cements Limited,194.897,198.06,194.897,197.419,582581,0.0,0.0
1420137000000000000,NDTV,New Delhi Television Limited,120.4,124.5,118.0,119.05,231225,0.0,0.0
1420396200000000000,ACC,ACC Limited,1234.846,1247.628,1233.763,1242.342,207979,0.0,0.0
1420396200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,307.453,314.217,306.398,310.667,2099786,0.0,0.0
1420396200000000000,AMBUJACEM,Ambuja Cements Limited,197.419,199.428,196.222,197.162,967248,0.0,0.0
1420396200000000000,NDTV,New Delhi Television Limited,119.05,122.0,116.0,117.1,93434,0.0,0.0
1420396200000000000,ADANIENT,Adani Enterprises Limited,70.886,73.116,70.829,72.25,9404837,0.0,0.0
1420396200000000000,ADANIPOWER,Adani Power Limited,45.0,46.0,44.85,45.1,3236445,0.0,0.0
1420482600000000000,NDTV,New Delhi Television Limited,115.0,116.45,111.1,112.0,117720,0.0,0.0
1420482600000000000,ADANIENT,Adani Enterprises Limited,71.536,74.755,69.89,71.702,18412441,0.0,0.0
1420482600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,308.604,318.007,302.8,308.796,3672197,0.0,0.0
1420482600000000000,ACC,ACC Limited,1234.846,1238.269,1187.662,1198.927,368755,0.0,0.0
1420482600000000000,ADANIPOWER,Adani Power Limited,44.75,45.75,43.55,44.05,5952755,0.0,0.0
1420482600000000000,AMBUJACEM,Ambuja Cements Limited,196.607,196.607,188.7,189.896,1479156,0.0,0.0
1420569000000000000,NDTV,New Delhi Television Limited,110.3,114.9,110.1,111.15,109383,0.0,0.0
1420569000000000000,AMBUJACEM,Ambuja Cements Limited,189.768,190.58,186.434,188.144,1172388,0.0,0.0
1420569000000000000,ADANIPOWER,Adani Power Limited,43.9,44.7,43.3,44.15,3820161,0.0,0.0
1420569000000000000,ACC,ACC Limited,1197.585,1200.141,1157.896,1184.976,301895,0.0,0.0
1420569000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,308.892,315.368,304.527,308.077,2981544,0.0,0.0
1420569000000000000,ADANIENT,Adani Enterprises Limited,72.171,73.261,69.573,71.067,10863352,0.0,0.0
1420655400000000000,ADANIPOWER,Adani Power Limited,44.6,45.65,44.45,45.45,4252913,0.0,0.0
1420655400000000000,ACC,ACC Limited,1194.118,1210.28,1190.002,1205.73,94344,0.0,0.0
1420655400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,312.778,323.62,310.427,320.981,2932673,0.0,0.0
1420655400000000000,ADANIENT,Adani Enterprises Limited,72.07,74.192,71.998,73.867,7942903,0.0,0.0
1420655400000000000,NDTV,New Delhi Television Limited,112.9,115.0,112.0,113.1,80240,0.0,0.0
1420655400000000000,AMBUJACEM,Ambuja Cements Limited,189.725,194.47,189.084,193.529,1084102,0.0,0.0
1420741800000000000,AMBUJACEM,Ambuja Cements Limited,193.786,195.239,189.811,191.307,1225314,0.0,0.0
1420741800000000000,ADANIPOWER,Adani Power Limited,46.0,46.1,44.45,44.75,3287270,0.0,0.0
1420741800000000000,ACC,ACC Limited,1211.276,1222.671,1194.118,1211.883,275773,0.0,0.0
1420741800000000000,ADANIENT,Adani Enterprises Limited,74.48,75.166,71.882,73.131,12083224,0.0,0.0
1420741800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,326.114,329.184,314.073,317.719,3543488,0.0,0.0
1420741800000000000,NDTV,New Delhi Television Limited,114.0,115.45,111.5,112.15,67613,0.0,0.0
1421001000000000000,AMBUJACEM,Ambuja Cements Limited,191.392,195.41,190.666,194.897,1035171,0.0,0.0
1421001000000000000,ADANIENT,Adani Enterprises Limited,73.708,75.404,73.614,74.271,12302379,0.0,0.0
1421001000000000000,ADANIPOWER,Adani Power Limited,45.0,46.9,44.55,46.75,6675511,0.0,0.0
1421001000000000000,ACC,ACC Limited,1213.183,1221.198,1204.604,1217.169,158639,0.0,0.0
1421001000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,318.678,322.132,312.346,315.129,2990475,0.0,0.0
1421001000000000000,NDTV,New Delhi Television Limited,111.55,115.4,111.3,113.15,113291,0.0,0.0
1421087400000000000,AMBUJACEM,Ambuja Cements Limited,194.897,198.957,193.358,196.692,2105508,0.0,0.0
1421087400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,316.808,317.863,307.741,309.9,2688701,0.0,0.0
1421087400000000000,ADANIPOWER,Adani Power Limited,46.9,47.1,45.15,45.45,3686989,0.0,0.0
1421087400000000000,NDTV,New Delhi Television Limited,113.9,114.75,111.5,111.95,65459,0.0,0.0
1421087400000000000,ADANIENT,Adani Enterprises Limited,74.762,74.885,71.442,71.695,7711411,0.0,0.0
1421087400000000000,ACC,ACC Limited,1223.061,1263.356,1217.732,1249.318,442218,0.0,0.0
1421173800000000000,AMBUJACEM,Ambuja Cements Limited,197.675,199.898,196.649,199.043,3179578,0.0,0.0
1421173800000000000,ADANIPOWER,Adani Power Limited,45.4,46.2,45.2,45.5,2886982,0.0,0.0
1421173800000000000,ADANIENT,Adani Enterprises Limited,71.954,71.983,70.15,70.922,6088603,0.0,0.0
1421173800000000000,NDTV,New Delhi Television Limited,111.5,114.25,111.2,112.2,60301,0.0,0.0
1421173800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,310.859,320.357,309.564,317.815,2272652,0.0,0.0
1421173800000000000,ACC,ACC Limited,1254.777,1286.797,1252.178,1281.077,518419,0.0,0.0
1421260200000000000,NDTV,New Delhi Television Limited,112.55,114.5,109.0,111.85,60829,0.0,0.0
1421260200000000000,AMBUJACEM,Ambuja Cements Limited,201.009,208.147,199.94,205.539,3732809,0.0,0.0
1421260200000000000,ADANIENT,Adani Enterprises Limited,72.171,72.871,70.15,72.301,8490702,0.0,0.0
1421260200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,320.453,323.62,313.018,317.191,2140699,0.0,0.0
1421260200000000000,ADANIPOWER,Adani Power Limited,46.05,46.55,45.65,45.95,2940294,0.0,0.0
1421260200000000000,ACC,ACC Limited,1296.805,1321.502,1275.575,1312.317,943897,0.0,0.0
1421346600000000000,ACC,ACC Limited,1312.403,1324.882,1299.405,1315.74,348888,0.0,0.0
1421346600000000000,NDTV,New Delhi Television Limited,111.6,116.6,111.2,112.9,166987,0.0,0.0
1421346600000000000,AMBUJACEM,Ambuja Cements Limited,204.727,206.95,202.633,204.599,1204955,0.0,0.0
1421346600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,316.424,321.029,312.778,317.431,1970666,0.0,0.0
1421346600000000000,ADANIPOWER,Adani Power Limited,45.95,46.3,45.55,45.8,2428199,0.0,0.0
1421346600000000000,ADANIENT,Adani Enterprises Limited,71.954,73.109,71.074,72.214,7528008,0.0,0.0
1421605800000000000,ADANIENT,Adani Enterprises Limited,72.46,73.903,72.193,73.08,7947209,0.0,0.0
1421605800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,318.582,321.221,313.354,315.033,1362398,0.0,0.0
1421605800000000000,NDTV,New Delhi Television Limited,113.45,115.0,110.0,111.75,82910,0.0,0.0
1421605800000000000,ACC,ACC Limited,1318.816,1331.901,1309.024,1328.348,342683,0.0,0.0
1421605800000000000,AMBUJACEM,Ambuja Cements Limited,204.556,211.566,203.873,210.967,2395181,0.0,0.0
1421605800000000000,ADANIPOWER,Adani Power Limited,46.1,46.9,45.9,46.65,2679229,0.0,0.0
1421692200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,315.656,319.158,313.593,317.095,1091657,0.0,0.0
1421692200000000000,ADANIPOWER,Adani Power Limited,46.65,46.9,46.3,46.55,2863085,0.0,0.0
1421692200000000000,ADANIENT,Adani Enterprises Limited,73.427,73.614,72.553,73.109,6590817,0.0,0.0
1421692200000000000,ACC,ACC Limited,1329.778,1343.166,1327.005,1338.227,410423,0.0,0.0
1421692200000000000,AMBUJACEM,Ambuja Cements Limited,211.138,212.805,209.856,211.309,1960237,0.0,0.0
1421692200000000000,NDTV,New Delhi Television Limited,111.8,115.0,111.8,112.65,81193,0.0,0.0
1421778600000000000,AMBUJACEM,Ambuja Cements Limited,211.993,212.335,208.018,210.839,1033591,0.0,0.0
1421778600000000000,NDTV,New Delhi Television Limited,113.45,115.5,112.0,114.45,174652,0.0,0.0
1421778600000000000,ADANIPOWER,Adani Power Limited,46.55,46.7,45.7,46.0,2382167,0.0,0.0
1421778600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,316.951,319.974,312.97,315.992,1514648,0.0,0.0
1421778600000000000,ACC,ACC Limited,1341.433,1343.166,1327.438,1338.357,298780,0.0,0.0
1421778600000000000,ADANIENT,Adani Enterprises Limited,73.181,73.456,72.135,73.059,6416875,0.0,0.0
1421865000000000000,ACC,ACC Limited,1337.967,1354.605,1325.835,1350.792,401516,0.0,0.0
1421865000000000000,ADANIPOWER,Adani Power Limited,46.25,48.25,45.9,47.25,3128197,0.0,0.0
1421865000000000000,AMBUJACEM,Ambuja Cements Limited,211.224,213.66,209.514,212.848,2518070,0.0,0.0
1421865000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,315.704,318.199,313.737,316.04,1376133,0.0,0.0
1421865000000000000,ADANIENT,Adani Enterprises Limited,73.181,75.347,73.109,74.856,8134532,0.0,0.0
1421865000000000000,NDTV,New Delhi Television Limited,114.05,119.0,112.5,113.25,174401,0.0,0.0
1421951400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,318.535,338.443,316.712,332.83,7519790,0.0,0.0
1421951400000000000,AMBUJACEM,Ambuja Cements Limited,213.788,216.609,209.685,215.84,2926698,0.0,0.0
1421951400000000000,NDTV,New Delhi Television Limited,114.0,115.25,110.7,111.9,68034,0.0,0.0
1421951400000000000,ACC,ACC Limited,1359.631,1359.631,1327.612,1336.277,426991,0.0,0.0
1421951400000000000,ADANIENT,Adani Enterprises Limited,75.78,82.91,75.678,81.387,45485926,0.0,0.0
1421951400000000000,ADANIPOWER,Adani Power Limited,48.0,51.35,47.4,50.85,16688620,0.0,0.0
1422297000000000000,NDTV,New Delhi Television Limited,112.0,113.75,111.5,111.95,59640,0.0,0.0
1422297000000000000,AMBUJACEM,Ambuja Cements Limited,214.13,214.985,209.6,213.874,2395358,0.0,0.0
1422297000000000000,ACC,ACC Limited,1334.631,1338.877,1303.001,1324.708,594877,0.0,0.0
1422297000000000000,ADANIENT,Adani Enterprises Limited,81.402,82.665,80.009,81.019,12114821,0.0,0.0
1422297000000000000,ADANIPOWER,Adani Power Limited,51.3,51.6,49.65,50.0,7579859,0.0,0.0
1422297000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,333.886,335.277,327.074,331.151,2928237,0.0,0.0
1422383400000000000,ADANIENT,Adani Enterprises Limited,79.965,83.769,79.532,80.427,13903344,0.0,0.0
1422383400000000000,ACC,ACC Limited,1323.625,1347.499,1313.314,1337.794,375711,0.0,0.0
1422383400000000000,NDTV,New Delhi Television Limited,111.95,113.7,109.5,110.85,64640,0.0,0.0
1422383400000000000,AMBUJACEM,Ambuja Cements Limited,212.207,215.412,211.138,212.891,2733606,0.0,0.0
1422383400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,329.472,335.804,320.357,325.49,3391819,0.0,0.0
1422383400000000000,ADANIPOWER,Adani Power Limited,49.9,50.9,48.2,49.75,9649877,0.0,0.0
1422469800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,326.834,334.269,323.955,330.192,4034959,0.0,0.0
1422469800000000000,AMBUJACEM,Ambuja Cements Limited,212.079,219.729,211.438,218.789,2751278,0.0,0.0
1422469800000000000,NDTV,New Delhi Television Limited,110.8,112.65,110.75,111.1,59206,0.0,0.0
1422469800000000000,ADANIPOWER,Adani Power Limited,50.2,52.1,49.35,51.6,13789164,0.0,0.0
1422469800000000000,ACC,ACC Limited,1338.747,1377.829,1330.428,1371.719,631041,0.0,0.0
1422469800000000000,ADANIENT,Adani Enterprises Limited,80.543,85.992,80.427,84.209,37824705,0.0,0.0
1422556200000000000,NDTV,New Delhi Television Limited,110.8,113.1,110.0,111.5,59514,0.0,0.0
1422556200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,332.35,337.723,310.379,327.217,4373172,0.0,0.0
1422556200000000000,ADANIPOWER,Adani Power Limited,52.0,53.1,50.5,51.95,17770031,0.0,0.0
1422556200000000000,ADANIENT,Adani Enterprises Limited,85.653,93.245,81.423,90.546,65285063,0.0,0.0
1422556200000000000,ACC,ACC Limited,1382.162,1382.162,1332.854,1352.222,388874,0.0,0.0
1422556200000000000,AMBUJACEM,Ambuja Cements Limited,217.977,219.088,206.01,212.634,2568740,0.0,0.0
1422815400000000000,ADANIENT,Adani Enterprises Limited,93.967,95.641,92.249,94.515,41701833,0.0,0.0
1422815400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,325.73,329.952,319.494,322.276,1735161,0.0,0.0
1422815400000000000,ACC,ACC Limited,1347.413,1348.972,1311.234,1321.459,246373,0.0,0.0
1422815400000000000,ADANIPOWER,Adani Power Limited,52.4,52.75,51.3,51.75,5532687,0.0,0.0
1422815400000000000,AMBUJACEM,Ambuja Cements Limited,213.703,214.387,208.189,213.062,845482,0.0,0.0
1422815400000000000,NDTV,New Delhi Television Limited,112.25,115.1,110.0,112.75,89284,0.0,0.0
1422901800000000000,ADANIPOWER,Adani Power Limited,51.95,52.0,49.6,49.85,4843071,0.0,0.0
1422901800000000000,AMBUJACEM,Ambuja Cements Limited,213.489,215.754,207.292,209.472,2247358,0.0,0.0
1422901800000000000,ADANIENT,Adani Enterprises Limited,94.587,94.609,91.527,92.61,11937206,0.0,0.0
1422901800000000000,NDTV,New Delhi Television Limited,113.7,113.7,110.55,111.05,24107,0.0,0.0
1422901800000000000,ACC,ACC Limited,1325.575,1360.931,1299.319,1307.291,1341347,0.0,0.0
1422901800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,322.66,323.284,312.826,314.505,1537152,0.0,0.0
1422988200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,316.088,319.494,306.302,308.221,2792395,0.0,0.0
1422988200000000000,ADANIPOWER,Adani Power Limited,50.2,51.3,48.8,50.15,6267401,0.0,0.0
1422988200000000000,AMBUJACEM,Ambuja Cements Limited,210.326,214.515,207.719,212.634,2304210,0.0,0.0
1422988200000000000,ADANIENT,Adani Enterprises Limited,92.66,95.901,91.347,93.577,20534456,0.0,0.0
1422988200000000000,ACC,ACC Limited,1310.194,1320.289,1291.173,1296.242,330143,0.0,0.0
1422988200000000000,NDTV,New Delhi Television Limited,111.1,112.75,109.05,110.1,35122,0.0,0.0
1423074600000000000,ACC,ACC Limited,1294.639,1325.835,1288.573,1303.781,557460,0.0,0.0
1423074600000000000,AMBUJACEM,Ambuja Cements Limited,211.993,214.985,210.113,211.609,1218994,0.0,0.0
1423074600000000000,ADANIENT,Adani Enterprises Limited,94.111,94.183,89.405,89.903,15521514,0.0,0.0
1423074600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,308.94,309.612,295.94,299.538,2167857,0.0,0.0
1423074600000000000,NDTV,New Delhi Television Limited,110.75,111.95,99.0,102.55,140789,0.0,0.0
1423074600000000000,ADANIPOWER,Adani Power Limited,50.15,50.15,46.85,47.45,4151083,0.0,0.0
1423161000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,298.482,301.217,286.489,288.024,3265593,0.0,0.0
1423161000000000000,NDTV,New Delhi Television Limited,104.0,105.7,93.7,94.95,261921,0.0,0.0
1423161000000000000,AMBUJACEM,Ambuja Cements Limited,210.369,213.917,210.284,212.207,864075,0.0,0.0
1423161000000000000,ADANIPOWER,Adani Power Limited,47.55,48.2,46.8,47.1,3076685,0.0,0.0
1423161000000000000,ACC,ACC Limited,1302.438,1321.502,1283.764,1306.078,275011,0.0,0.0
1423161000000000000,ADANIENT,Adani Enterprises Limited,90.214,92.942,89.932,90.553,13093343,0.0,0.0
1423420200000000000,NDTV,New Delhi Television Limited,99.05,104.0,89.4,90.75,330821,0.0,0.0
1423420200000000000,AMBUJACEM,Ambuja Cements Limited,211.267,214.814,208.574,210.284,807547,0.0,0.0
1423420200000000000,ADANIPOWER,Adani Power Limited,46.8,47.9,46.05,46.4,3115777,0.0,0.0
1423420200000000000,ACC,ACC Limited,1301.095,1313.27,1290.783,1307.507,263261,0.0,0.0
1423420200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,284.666,295.412,280.637,287.976,3103409,0.0,0.0
1423420200000000000,ADANIENT,Adani Enterprises Limited,88.049,91.585,87.327,87.933,9986256,0.0,0.0
1423506600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,286.009,306.733,286.009,304.958,3921257,0.0,0.0
1423506600000000000,AMBUJACEM,Ambuja Cements Limited,209.429,215.84,209.429,213.361,1479339,0.0,0.0
1423506600000000000,ADANIPOWER,Adani Power Limited,46.3,47.6,45.65,46.75,4149516,0.0,0.0
1423506600000000000,ADANIENT,Adani Enterprises Limited,87.471,92.292,86.612,91.65,16479576,0.0,0.0
1423506600000000000,NDTV,New Delhi Television Limited,90.6,96.5,90.0,94.7,232254,0.0,0.0
1423506600000000000,ACC,ACC Limited,1302.351,1358.591,1293.599,1354.128,582025,0.0,0.0
1423593000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,306.925,315.56,306.062,312.874,2148555,0.0,0.0
1423593000000000000,AMBUJACEM,Ambuja Cements Limited,213.703,215.412,212.72,214.429,1570176,0.0,0.0
1423593000000000000,NDTV,New Delhi Television Limited,95.9,96.05,93.5,94.3,64258,0.0,0.0
1423593000000000000,ADANIENT,Adani Enterprises Limited,92.379,96.247,91.946,95.482,19163587,0.0,0.0
1423593000000000000,ACC,ACC Limited,1357.898,1364.657,1339.96,1345.419,489855,0.0,0.0
1423593000000000000,ADANIPOWER,Adani Power Limited,47.0,49.8,47.0,49.4,5724207,0.0,0.0
1423679400000000000,ADANIENT,Adani Enterprises Limited,95.966,99.163,95.843,98.78,19540915,0.0,0.0
1423679400000000000,ACC,ACC Limited,1358.288,1398.886,1352.395,1382.335,875361,0.0,0.0
1423679400000000000,AMBUJACEM,Ambuja Cements Limited,215.028,223.961,214.9,221.995,2027412,0.0,0.0
1423679400000000000,ADANIPOWER,Adani Power Limited,49.6,52.4,49.4,51.95,10943728,0.0,0.0
1423679400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,314.409,324.291,313.545,322.948,3539194,0.0,0.0
1423679400000000000,NDTV,New Delhi Television Limited,95.45,113.15,94.1,113.15,1230813,0.0,0.0
1423765800000000000,ADANIENT,Adani Enterprises Limited,99.221,99.553,96.392,96.983,11217343,0.0,0.0
1423765800000000000,AMBUJACEM,Ambuja Cements Limited,223.79,227.38,221.396,226.611,1674012,0.0,0.0
1423765800000000000,NDTV,New Delhi Television Limited,115.4,115.95,103.8,105.85,470930,0.0,0.0
1423765800000000000,ACC,ACC Limited,1393.427,1419.034,1390.827,1408.202,542357,0.0,0.0
1423765800000000000,ADANIPOWER,Adani Power Limited,51.4,52.35,50.75,50.95,5125304,0.0,0.0
1423765800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,324.003,330.384,318.103,321.749,2180303,0.0,0.0
1424025000000000000,ACC,ACC Limited,1414.571,1425.489,1390.914,1399.016,327835,0.0,0.0
1424025000000000000,ADANIPOWER,Adani Power Limited,51.05,52.05,49.6,50.5,5007533,0.0,0.0
1424025000000000000,NDTV,New Delhi Television Limited,107.35,109.65,105.9,106.85,137763,0.0,0.0
1424025000000000000,AMBUJACEM,Ambuja Cements Limited,226.482,229.089,225.157,227.551,955073,0.0,0.0
1424025000000000000,ADANIENT,Adani Enterprises Limited,97.315,98.889,94.905,95.699,11523388,0.0,0.0
1424025000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,321.509,327.841,316.28,317.815,2205960,0.0,0.0
1424197800000000000,NDTV,New Delhi Television Limited,108.4,115.0,105.0,113.15,216026,0.0,0.0
1424197800000000000,AMBUJACEM,Ambuja Cements Limited,226.525,232.081,226.525,230.885,2423402,0.0,0.0
1424197800000000000,ADANIPOWER,Adani Power Limited,50.9,51.95,50.65,51.45,3827277,0.0,0.0
1424197800000000000,ADANIENT,Adani Enterprises Limited,96.045,97.431,95.482,96.096,6802972,0.0,0.0
1424197800000000000,ACC,ACC Limited,1399.233,1437.361,1396.113,1432.682,471411,0.0,0.0
1424197800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,318.822,322.18,316.616,320.261,1227170,0.0,0.0
1424284200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,321.557,327.169,310.571,320.309,2643121,0.0,0.0
1424284200000000000,ACC,ACC Limited,1440.567,1442.82,1388.834,1399.623,337618,0.0,0.0
1424284200000000000,AMBUJACEM,Ambuja Cements Limited,233.364,233.364,224.046,226.568,2789435,0.0,0.0
1424284200000000000,ADANIPOWER,Adani Power Limited,51.95,55.7,51.4,55.35,14870563,0.0,0.0
1424284200000000000,ADANIENT,Adani Enterprises Limited,96.846,101.234,96.016,99.921,16545483,0.0,0.0
1424284200000000000,NDTV,New Delhi Television Limited,111.95,114.45,109.6,112.75,132492,0.0,0.0
1424370600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,321.461,324.339,313.162,315.656,1302901,0.0,0.0
1424370600000000000,ACC,ACC Limited,1406.772,1408.288,1386.494,1404.172,288973,0.0,0.0
1424370600000000000,AMBUJACEM,Ambuja Cements Limited,226.739,227.38,223.234,224.901,830196,0.0,0.0
1424370600000000000,NDTV,New Delhi Television Limited,111.6,114.4,108.15,110.6,150718,0.0,0.0
1424370600000000000,ADANIENT,Adani Enterprises Limited,100.895,102.151,98.153,99.221,13753196,0.0,0.0
1424370600000000000,ADANIPOWER,Adani Power Limited,55.95,56.0,54.5,54.8,11644548,0.0,0.0
1424629800000000000,ADANIPOWER,Adani Power Limited,55.1,57.65,54.45,57.0,17445479,0.0,0.0
1424629800000000000,NDTV,New Delhi Television Limited,110.6,118.0,110.6,112.85,272497,0.0,0.0
1424629800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,317.575,318.918,308.173,310.283,1737238,0.0,0.0
1424629800000000000,ADANIENT,Adani Enterprises Limited,99.596,100.029,97.301,98.131,6944254,0.0,0.0
1424629800000000000,AMBUJACEM,Ambuja Cements Limited,225.713,226.525,221.61,224.089,1068181,0.0,0.0
1424629800000000000,ACC,ACC Limited,1410.758,1416.781,1394.293,1400.316,304425,0.0,0.0
1424716200000000000,ADANIPOWER,Adani Power Limited,56.95,57.9,55.25,56.7,14060818,0.0,0.0
1424716200000000000,ACC,ACC Limited,1401.919,1416.391,1388.834,1402.092,226907,0.0,0.0
1424716200000000000,ADANIENT,Adani Enterprises Limited,98.088,103.161,98.088,102.8,18937816,0.0,0.0
1424716200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,310.619,323.236,306.302,320.501,2330482,0.0,0.0
1424716200000000000,NDTV,New Delhi Television Limited,112.0,120.35,110.85,117.1,326006,0.0,0.0
1424716200000000000,AMBUJACEM,Ambuja Cements Limited,224.174,225.2,217.122,219.943,1165496,0.0,0.0
1424802600000000000,ADANIENT,Adani Enterprises Limited,103.493,103.847,100.173,100.448,13553581,0.0,0.0
1424802600000000000,ADANIPOWER,Adani Power Limited,57.15,57.4,55.5,55.85,6905522,0.0,0.0
1424802600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,322.372,323.764,313.593,314.889,1467120,0.0,0.0
1424802600000000000,ACC,ACC Limited,1409.198,1448.887,1398.713,1434.805,391773,0.0,0.0
1424802600000000000,NDTV,New Delhi Television Limited,118.0,121.35,111.6,112.8,247098,0.0,0.0
1424802600000000000,AMBUJACEM,Ambuja Cements Limited,222.166,226.354,220.841,223.149,1385462,0.0,0.0
1424889000000000000,NDTV,New Delhi Television Limited,113.0,121.0,111.55,117.9,618668,0.0,0.0
1424889000000000000,ADANIENT,Adani Enterprises Limited,100.476,101.617,98.297,99.314,15476196,0.0,0.0
1424889000000000000,AMBUJACEM,Ambuja Cements Limited,223.961,225.67,218.447,222.037,3015768,0.0,0.0
1424889000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,314.793,319.014,309.42,314.025,1775811,0.0,0.0
1424889000000000000,ADANIPOWER,Adani Power Limited,56.0,56.0,54.65,54.9,6990473,0.0,0.0
1424889000000000000,ACC,ACC Limited,1436.841,1441.954,1403.826,1421.07,466687,0.0,0.0
1424975400000000000,ADANIENT,Adani Enterprises Limited,99.914,102.959,99.293,102.678,12843035,0.0,0.0
1424975400000000000,ADANIPOWER,Adani Power Limited,55.4,57.55,55.15,57.4,8484593,0.0,0.0
1424975400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,316.04,335.469,314.505,332.207,3025639,0.0,0.0
1424975400000000000,NDTV,New Delhi Television Limited,118.9,123.25,116.05,121.45,309668,0.0,0.0
1424975400000000000,ACC,ACC Limited,1428.089,1477.483,1422.023,1450.143,2276570,0.0,0.0
1424975400000000000,AMBUJACEM,Ambuja Cements Limited,222.678,231.098,222.678,230.329,1907559,0.0,0.0
1425234600000000000,NDTV,New Delhi Television Limited,116.95,119.45,113.75,117.35,166317,0.0,0.0
1425234600000000000,ADANIENT,Adani Enterprises Limited,101.328,103.349,99.596,102.468,8781363,0.0,0.0
1425234600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,320.933,321.988,312.394,316.951,2592113,0.0,0.0
1425234600000000000,AMBUJACEM,Ambuja Cements Limited,232.509,245.331,231.141,244.006,2832881,3.2,0.0
1425234600000000000,ADANIPOWER,Adani Power Limited,56.45,56.55,54.55,55.35,5426406,0.0,0.0
1425234600000000000,ACC,ACC Limited,1455.819,1537.536,1454.259,1527.57,937384,0.0,0.0
1425321000000000000,AMBUJACEM,Ambuja Cements Limited,244.091,244.476,236.997,240.202,1657278,0.0,0.0
1425321000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,319.014,325.299,318.535,322.9,2016305,0.0,0.0
1425321000000000000,ACC,ACC Limited,1528.61,1537.189,1514.355,1523.671,466325,0.0,0.0
1425321000000000000,ADANIENT,Adani Enterprises Limited,102.988,105.009,102.064,104.186,10908493,0.0,0.0
1425321000000000000,NDTV,New Delhi Television Limited,116.55,123.0,116.55,121.85,220276,0.0,0.0
1425321000000000000,ADANIPOWER,Adani Power Limited,56.5,57.5,55.7,57.1,6875563,0.0,0.0
1425407400000000000,ADANIPOWER,Adani Power Limited,57.9,59.35,56.0,56.6,13880606,0.0,0.0
1425407400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,326.114,329.376,316.712,318.535,1846535,0.0,0.0
1425407400000000000,AMBUJACEM,Ambuja Cements Limited,241.142,242.553,233.364,234.774,3325192,0.0,0.0
1425407400000000000,ACC,ACC Limited,1529.477,1537.839,1486.149,1494.944,423168,0.0,0.0
1425407400000000000,ADANIENT,Adani Enterprises Limited,105.074,105.175,101.039,101.66,9656926,0.0,0.0
1425407400000000000,NDTV,New Delhi Television Limited,121.8,127.7,117.9,118.55,306799,0.0,0.0
1425493800000000000,NDTV,New Delhi Television Limited,119.1,121.5,118.1,118.45,99597,0.0,0.0
1425493800000000000,ADANIENT,Adani Enterprises Limited,101.797,102.043,99.596,100.96,12558461,0.0,0.0
1425493800000000000,ADANIPOWER,Adani Power Limited,58.3,60.15,56.6,59.4,24828195,0.0,0.0
1425493800000000000,AMBUJACEM,Ambuja Cements Limited,235.073,235.928,229.987,233.663,1196807,0.0,0.0
1425493800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,319.302,321.797,313.929,319.542,1770268,0.0,0.0
1425493800000000000,ACC,ACC Limited,1495.334,1498.28,1451.486,1471.98,606834,0.0,0.0
1425839400000000000,AMBUJACEM,Ambuja Cements Limited,234.731,235.073,223.576,225.457,1477604,0.0,0.0
1425839400000000000,ADANIENT,Adani Enterprises Limited,100.303,100.303,95.756,96.096,7975309,0.0,0.0
1425839400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,318.103,322.276,310.379,311.818,1825760,0.0,0.0
1425839400000000000,ACC,ACC Limited,1461.018,1464.311,1427.483,1438.574,202470,0.0,0.0
1425839400000000000,ADANIPOWER,Adani Power Limited,58.15,58.15,54.5,54.95,17949958,0.0,0.0
1425839400000000000,NDTV,New Delhi Television Limited,117.8,120.7,116.0,117.25,86401,0.0,0.0
1425925800000000000,ADANIENT,Adani Enterprises Limited,96.132,98.08,92.343,93.599,9985479,0.0,0.0
1425925800000000000,NDTV,New Delhi Television Limited,116.3,121.5,115.3,116.1,79091,0.0,0.0
1425925800000000000,ADANIPOWER,Adani Power Limited,55.0,55.45,51.9,52.25,11832317,0.0,0.0
1425925800000000000,ACC,ACC Limited,1439.354,1453.219,1415.091,1429.952,274799,0.0,0.0
1425925800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,311.866,314.601,301.936,304.671,1215285,0.0,0.0
1425925800000000000,AMBUJACEM,Ambuja Cements Limited,226.354,227.423,220.969,221.824,1755355,0.0,0.0
1426012200000000000,ADANIENT,Adani Enterprises Limited,93.721,95.482,92.047,93.635,11566206,0.0,0.0
1426012200000000000,NDTV,New Delhi Television Limited,116.25,118.5,113.35,113.85,59775,0.0,0.0
1426012200000000000,ACC,ACC Limited,1429.822,1446.287,1412.665,1420.897,261045,0.0,0.0
1426012200000000000,AMBUJACEM,Ambuja Cements Limited,222.978,225.499,218.96,222.123,1390394,0.0,0.0
1426012200000000000,ADANIPOWER,Adani Power Limited,52.8,53.25,50.65,51.55,11185937,0.0,0.0
1426012200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,305.966,305.966,289.943,295.316,4828130,0.0,0.0
1426098600000000000,NDTV,New Delhi Television Limited,113.5,120.0,113.5,116.7,115126,0.0,0.0
1426098600000000000,AMBUJACEM,Ambuja Cements Limited,223.106,229.688,223.106,225.713,1700626,0.0,0.0
1426098600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,294.117,299.346,291.67,297.667,3431277,0.0,0.0
1426098600000000000,ACC,ACC Limited,1426.245,1455.264,1421.379,1444.831,291832,19.0,0.0
1426098600000000000,ADANIENT,Adani Enterprises Limited,94.4,95.222,93.765,94.645,6724218,0.0,0.0
1426098600000000000,ADANIPOWER,Adani Power Limited,51.8,53.1,51.8,52.8,5831158,0.0,0.0
1426185000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,300.209,303.471,292.63,293.829,4356123,0.0,0.0
1426185000000000000,NDTV,New Delhi Television Limited,117.9,118.4,109.5,110.3,124121,0.0,0.0
1426185000000000000,ADANIPOWER,Adani Power Limited,53.3,53.3,49.7,50.0,7207712,0.0,0.0
1426185000000000000,ACC,ACC Limited,1454.387,1458.902,1415.899,1416.776,405258,0.0,0.0
1426185000000000000,AMBUJACEM,Ambuja Cements Limited,229.089,229.731,217.122,218.832,1480291,0.0,0.0
1426185000000000000,ADANIENT,Adani Enterprises Limited,95.23,95.987,90.647,91.527,9152930,0.0,0.0
1426444200000000000,ADANIPOWER,Adani Power Limited,50.15,51.05,49.4,50.4,4749638,0.0,0.0
1426444200000000000,AMBUJACEM,Ambuja Cements Limited,220.456,221.952,218.105,219.387,976672,0.0,0.0
1426444200000000000,ADANIENT,Adani Enterprises Limited,91.657,93.079,89.709,92.379,10155774,0.0,0.0
1426444200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,294.261,301.984,290.759,300.593,1629195,0.0,0.0
1426444200000000000,ACC,ACC Limited,1421.16,1421.16,1386.135,1391.833,209638,0.0,0.0
1426444200000000000,NDTV,New Delhi Television Limited,111.05,113.7,110.5,112.2,54415,0.0,0.0
1426530600000000000,ADANIENT,Adani Enterprises Limited,92.848,93.75,91.534,93.079,6650031,0.0,0.0
1426530600000000000,ADANIPOWER,Adani Power Limited,50.9,51.1,49.55,50.45,4967676,0.0,0.0
1426530600000000000,ACC,ACC Limited,1394.902,1419.406,1380.787,1414.146,303940,0.0,0.0
1426530600000000000,NDTV,New Delhi Television Limited,111.5,113.75,108.1,108.7,74661,0.0,0.0
1426530600000000000,AMBUJACEM,Ambuja Cements Limited,221.952,222.764,217.25,221.14,1014172,0.0,0.0
1426530600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,302.512,307.837,297.715,306.589,5158959,0.0,0.0
1426617000000000000,ACC,ACC Limited,1422.036,1428.129,1384.337,1388.151,334983,0.0,0.0
1426617000000000000,NDTV,New Delhi Television Limited,109.0,110.6,105.5,106.5,55108,0.0,0.0
1426617000000000000,ADANIENT,Adani Enterprises Limited,93.115,93.967,92.307,92.971,4567788,0.0,0.0
1426617000000000000,ADANIPOWER,Adani Power Limited,50.7,50.9,49.85,50.15,3976763,0.0,0.0
1426617000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,307.069,307.933,300.209,303.807,3069180,0.0,0.0
1426617000000000000,AMBUJACEM,Ambuja Cements Limited,222.208,222.208,214.558,216.011,1030832,0.0,0.0
1426703400000000000,NDTV,New Delhi Television Limited,108.0,121.7,107.0,117.05,952503,0.0,0.0
1426703400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,303.327,309.564,297.907,300.209,1470026,0.0,0.0
1426703400000000000,AMBUJACEM,Ambuja Cements Limited,219.516,219.516,213.874,215.156,1354373,0.0,0.0
1426703400000000000,ADANIPOWER,Adani Power Limited,50.5,50.85,47.75,48.05,5218422,0.0,0.0
1426703400000000000,ADANIENT,Adani Enterprises Limited,93.83,93.967,88.532,89.312,8507137,0.0,0.0
1426703400000000000,ACC,ACC Limited,1396.086,1411.516,1370.398,1375.132,217372,0.0,0.0
1426789800000000000,ADANIENT,Adani Enterprises Limited,89.059,89.68,87.183,88.027,12267377,0.0,0.0
1426789800000000000,NDTV,New Delhi Television Limited,117.0,123.0,116.0,120.0,693704,0.0,0.0
1426789800000000000,ADANIPOWER,Adani Power Limited,48.1,48.1,46.5,47.5,7351440,0.0,0.0
1426789800000000000,AMBUJACEM,Ambuja Cements Limited,217.293,220.969,207.719,218.148,1780884,0.0,0.0
1426789800000000000,ACC,ACC Limited,1378.551,1392.228,1357.247,1376.228,273632,0.0,0.0
1426789800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,300.209,303.855,294.069,295.652,2049167,0.0,0.0
1427049000000000000,ADANIPOWER,Adani Power Limited,47.9,47.9,46.6,46.75,3762662,0.0,0.0
1427049000000000000,ACC,ACC Limited,1376.885,1396.962,1358.124,1391.132,170390,0.0,0.0
1427049000000000000,ADANIENT,Adani Enterprises Limited,88.373,89.182,85.602,86.064,9837934,0.0,0.0
1427049000000000000,NDTV,New Delhi Television Limited,121.0,121.35,109.0,110.75,180253,0.0,0.0
1427049000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,295.796,298.626,290.279,291.526,1387396,0.0,0.0
1427049000000000000,AMBUJACEM,Ambuja Cements Limited,218.874,221.396,215.583,218.96,1117431,0.0,0.0
1427135400000000000,ADANIPOWER,Adani Power Limited,46.65,47.3,45.75,46.1,4575468,0.0,0.0
1427135400000000000,AMBUJACEM,Ambuja Cements Limited,217.891,220.969,215.284,216.567,662042,0.0,0.0
1427135400000000000,NDTV,New Delhi Television Limited,111.1,116.0,110.0,111.1,110119,0.0,0.0
1427135400000000000,ACC,ACC Limited,1389.598,1406.255,1380.568,1387.888,211866,0.0,0.0
1427135400000000000,ADANIENT,Adani Enterprises Limited,85.674,86.353,83.935,85.371,9013384,0.0,0.0
1427135400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,291.67,296.467,286.873,294.644,2447607,0.0,0.0
1427221800000000000,AMBUJACEM,Ambuja Cements Limited,217.891,218.404,210.754,212.677,1470418,0.0,0.0
1427221800000000000,NDTV,New Delhi Television Limited,111.3,118.2,111.0,111.35,263015,0.0,0.0
1427221800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,297.571,302.704,296.659,301.984,2456872,0.0,0.0
1427221800000000000,ADANIENT,Adani Enterprises Limited,85.927,88.395,85.602,87.875,8756630,0.0,0.0
1427221800000000000,ACC,ACC Limited,1393.894,1399.943,1377.762,1386.705,165403,0.0,0.0
1427221800000000000,ADANIPOWER,Adani Power Limited,46.1,46.75,45.85,46.45,3297809,0.0,0.0
1427308200000000000,ADANIENT,Adani Enterprises Limited,87.298,88.691,86.035,86.822,14607308,0.0,0.0
1427308200000000000,NDTV,New Delhi Television Limited,111.5,113.6,105.5,106.4,144582,0.0,0.0
1427308200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,300.833,302.8,290.711,291.862,3406327,0.0,0.0
1427308200000000000,AMBUJACEM,Ambuja Cements Limited,211.096,215.37,209.771,213.788,1416055,0.0,0.0
1427308200000000000,ADANIPOWER,Adani Power Limited,46.0,47.5,45.9,46.35,4091037,0.0,0.0
1427308200000000000,ACC,ACC Limited,1372.502,1394.595,1361.981,1384.82,691532,0.0,0.0
1427394600000000000,NDTV,New Delhi Television Limited,107.4,109.8,100.0,106.35,162000,0.0,0.0
1427394600000000000,ADANIPOWER,Adani Power Limited,46.55,47.1,44.65,46.0,6177625,0.0,0.0
1427394600000000000,AMBUJACEM,Ambuja Cements Limited,214.771,216.182,211.181,214.088,769766,0.0,0.0
1427394600000000000,ADANIENT,Adani Enterprises Limited,86.605,86.605,84.209,85.92,7045197,0.0,0.0
1427394600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,295.316,295.316,283.419,292.63,3371344,0.0,0.0
1427394600000000000,ACC,ACC Limited,1389.817,1399.899,1348.392,1358.431,224890,0.0,0.0
1427653800000000000,ACC,ACC Limited,1362.42,1398.102,1359.0,1387.538,238110,0.0,0.0
1427653800000000000,ADANIENT,Adani Enterprises Limited,87.038,89.492,86.822,89.312,5615297,0.0,0.0
1427653800000000000,AMBUJACEM,Ambuja Cements Limited,216.139,220.456,213.575,219.772,789976,0.0,0.0
1427653800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,293.589,297.427,290.711,296.036,3039118,0.0,0.0
1427653800000000000,NDTV,New Delhi Television Limited,107.95,113.1,107.55,111.95,101933,0.0,0.0
1427653800000000000,ADANIPOWER,Adani Power Limited,46.2,47.8,46.2,47.5,3645315,0.0,0.0
1427740200000000000,ACC,ACC Limited,1394.157,1398.277,1363.34,1370.091,217258,0.0,0.0
1427740200000000000,ADANIENT,Adani Enterprises Limited,89.795,91.368,88.287,88.821,8187770,0.0,0.0
1427740200000000000,AMBUJACEM,Ambuja Cements Limited,220.199,221.14,217.122,218.233,1383023,0.0,0.0
1427740200000000000,ADANIPOWER,Adani Power Limited,47.8,48.75,46.9,47.3,5860485,0.0,0.0
1427740200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,298.386,302.656,292.678,295.7,2590770,0.0,0.0
1427740200000000000,NDTV,New Delhi Television Limited,112.0,115.65,112.0,113.85,94286,0.0,0.0
1427826600000000000,ADANIENT,Adani Enterprises Limited,87.875,88.886,87.038,88.395,5663060,0.0,0.0
1427826600000000000,NDTV,New Delhi Television Limited,111.25,116.95,111.25,115.25,88953,0.0,0.0
1427826600000000000,ACC,ACC Limited,1370.924,1395.121,1361.718,1390.387,176063,0.0,0.0
1427826600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,295.94,299.394,293.685,298.338,1026200,0.0,0.0
1427826600000000000,ADANIPOWER,Adani Power Limited,46.7,48.0,46.7,47.75,3015649,0.0,0.0
1427826600000000000,AMBUJACEM,Ambuja Cements Limited,217.934,223.448,216.609,222.465,1346375,0.0,0.0
1428258600000000000,ADANIENT,Adani Enterprises Limited,88.77,91.657,88.431,90.791,5353082,0.0,0.0
1428258600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,301.025,310.715,298.818,308.221,2039045,0.0,0.0
1428258600000000000,NDTV,New Delhi Television Limited,115.95,116.8,114.0,114.7,35350,0.0,0.0
1428258600000000000,ADANIPOWER,Adani Power Limited,47.9,47.95,46.65,47.35,3414042,0.0,0.0
1428258600000000000,ACC,ACC Limited,1392.228,1429.006,1387.012,1418.004,326492,0.0,0.0
1428258600000000000,AMBUJACEM,Ambuja Cements Limited,225.414,226.055,221.567,223.533,2100720,0.0,0.0
1428345000000000000,ADANIPOWER,Adani Power Limited,47.45,48.95,47.05,48.65,4573142,0.0,0.0
1428345000000000000,ADANIENT,Adani Enterprises Limited,91.657,93.086,90.293,92.516,8201797,0.0,0.0
1428345000000000000,NDTV,New Delhi Television Limited,115.45,123.0,114.6,121.85,334429,0.0,0.0
1428345000000000000,AMBUJACEM,Ambuja Cements Limited,223.533,225.286,217.336,222.336,1385846,0.0,0.0
1428345000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,309.9,312.394,303.807,310.763,1913068,0.0,0.0
1428345000000000000,ACC,ACC Limited,1421.51,1455.176,1406.08,1446.848,393758,0.0,0.0
1428431400000000000,ACC,ACC Limited,1452.108,1470.124,1429.269,1434.486,301088,0.0,0.0
1428431400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,311.147,311.818,305.102,306.206,1317175,0.0,0.0
1428431400000000000,AMBUJACEM,Ambuja Cements Limited,222.507,227.679,219.345,220.242,1722699,0.0,0.0
1428431400000000000,ADANIPOWER,Adani Power Limited,48.7,49.5,48.1,48.55,3876456,0.0,0.0
1428431400000000000,NDTV,New Delhi Television Limited,120.55,130.4,120.55,129.25,506560,0.0,0.0
1428431400000000000,ADANIENT,Adani Enterprises Limited,92.942,93.663,91.513,93.079,9957941,0.0,0.0
1428517800000000000,ADANIENT,Adani Enterprises Limited,93.375,93.375,91.304,92.379,4112808,0.0,0.0
1428517800000000000,AMBUJACEM,Ambuja Cements Limited,222.251,222.251,216.737,218.96,1162924,0.0,0.0
1428517800000000000,ADANIPOWER,Adani Power Limited,49.3,50.25,48.9,49.35,6722073,0.0,0.0
1428517800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,306.733,307.549,299.346,303.855,1503986,0.0,0.0
1428517800000000000,ACC,ACC Limited,1445.708,1445.708,1409.719,1422.431,246991,0.0,0.0
1428517800000000000,NDTV,New Delhi Television Limited,129.7,141.1,127.05,138.55,1067752,0.0,0.0
1428604200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,304.047,310.715,300.785,306.829,2127407,0.0,0.0
1428604200000000000,NDTV,New Delhi Television Limited,133.65,144.5,133.65,141.15,852149,0.0,0.0
1428604200000000000,ADANIPOWER,Adani Power Limited,49.4,50.45,48.7,49.8,4018572,0.0,0.0
1428604200000000000,AMBUJACEM,Ambuja Cements Limited,219.003,221.653,218.276,220.798,771330,0.0,0.0
1428604200000000000,ACC,ACC Limited,1423.79,1444.656,1420.283,1434.354,175860,0.0,0.0
1428604200000000000,ADANIENT,Adani Enterprises Limited,90.943,92.754,90.257,92.097,6573554,0.0,0.0
1428863400000000000,ADANIENT,Adani Enterprises Limited,92.018,95.843,91.657,95.526,10420149,0.0,0.0
1428863400000000000,ACC,ACC Limited,1433.434,1446.102,1392.316,1399.417,385454,0.0,0.0
1428863400000000000,NDTV,New Delhi Television Limited,141.55,144.9,136.55,137.4,396667,0.0,0.0
1428863400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,307.501,318.199,306.589,317.383,2405161,0.0,0.0
1428863400000000000,ADANIPOWER,Adani Power Limited,49.6,50.2,48.8,49.5,3240431,0.0,0.0
1428863400000000000,AMBUJACEM,Ambuja Cements Limited,222.08,222.422,217.549,220.199,1109353,0.0,0.0
1429036200000000000,NDTV,New Delhi Television Limited,135.6,144.9,135.6,139.2,505039,0.0,0.0
1429036200000000000,ACC,ACC Limited,1415.023,1429.883,1409.982,1415.505,623666,0.0,0.0
1429036200000000000,ADANIENT,Adani Enterprises Limited,95.814,96.579,92.408,93.158,7813182,0.0,0.0
1429036200000000000,AMBUJACEM,Ambuja Cements Limited,222.593,223.961,220.199,222.208,2877879,0.0,0.0
1429036200000000000,ADANIPOWER,Adani Power Limited,49.5,50.15,48.5,48.85,3032189,0.0,0.0
1429036200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,317.095,320.07,311.099,312.538,1576904,0.0,0.0
1429122600000000000,AMBUJACEM,Ambuja Cements Limited,223.02,223.02,213.703,215.84,3346874,0.0,0.0
1429122600000000000,ACC,ACC Limited,1415.373,1418.486,1354.661,1371.362,501093,0.0,0.0
1429122600000000000,ADANIPOWER,Adani Power Limited,48.85,49.3,47.7,48.05,3422646,0.0,0.0
1429122600000000000,NDTV,New Delhi Television Limited,139.0,142.0,135.35,136.55,139293,0.0,0.0
1429122600000000000,ADANIENT,Adani Enterprises Limited,93.129,94.551,91.368,92.487,7010657,0.0,0.0
1429122600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,314.697,318.918,308.748,314.217,1676768,0.0,0.0
1429209000000000000,NDTV,New Delhi Television Limited,136.0,149.7,136.0,140.7,1218765,0.0,0.0
1429209000000000000,ADANIENT,Adani Enterprises Limited,92.379,93.765,91.823,92.74,6112233,0.0,0.0
1429209000000000000,ADANIPOWER,Adani Power Limited,48.0,48.65,47.05,47.5,2773109,0.0,0.0
1429209000000000000,ACC,ACC Limited,1371.143,1371.187,1319.46,1334.058,430166,0.0,0.0
1429209000000000000,AMBUJACEM,Ambuja Cements Limited,214.045,214.515,210.07,211.01,1579668,0.0,0.0
1429209000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,314.313,318.534,307.981,309.66,1471127,0.0,0.0
1429468200000000000,ADANIPOWER,Adani Power Limited,47.5,47.5,45.15,45.55,3382155,0.0,0.0
1429468200000000000,ADANIENT,Adani Enterprises Limited,92.74,93.505,91.224,92.631,8286932,0.0,0.0
1429468200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,311.339,311.77,295.796,300.785,2002115,0.0,0.0
1429468200000000000,NDTV,New Delhi Television Limited,141.5,148.1,135.0,139.8,525375,0.0,0.0
1429468200000000000,AMBUJACEM,Ambuja Cements Limited,210.497,216.481,208.403,212.036,1651654,0.0,0.0
1429468200000000000,ACC,ACC Limited,1334.189,1360.841,1319.504,1341.159,371225,0.0,0.0
1429554600000000000,ACC,ACC Limited,1343.132,1349.269,1306.441,1311.702,325358,0.0,0.0
1429554600000000000,ADANIENT,Adani Enterprises Limited,92.379,95.388,91.657,93.995,11180742,0.0,0.0
1429554600000000000,ADANIPOWER,Adani Power Limited,46.25,46.25,44.9,45.05,3229734,0.0,0.0
1429554600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,301.217,307.645,297.667,301.696,1679188,0.0,0.0
1429554600000000000,AMBUJACEM,Ambuja Cements Limited,211.138,211.951,204.514,205.155,1187332,0.0,0.0
1429554600000000000,NDTV,New Delhi Television Limited,140.0,144.2,137.1,138.15,275188,0.0,0.0
1429641000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,303.567,305.342,292.39,300.977,2317579,0.0,0.0
1429641000000000000,ADANIENT,Adani Enterprises Limited,94.667,95.944,93.18,95.295,9174702,0.0,0.0
1429641000000000000,NDTV,New Delhi Television Limited,138.05,140.6,131.05,134.05,248725,0.0,0.0
1429641000000000000,ACC,ACC Limited,1311.789,1371.976,1304.206,1365.313,333071,0.0,0.0
1429641000000000000,ADANIPOWER,Adani Power Limited,45.35,45.7,44.3,45.35,2714408,0.0,0.0
1429641000000000000,AMBUJACEM,Ambuja Cements Limited,205.753,208.232,201.864,206.907,2817535,0.0,0.0
1429727400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,302.224,306.877,300.497,305.678,1069160,0.0,0.0
1429727400000000000,ADANIPOWER,Adani Power Limited,45.9,45.9,44.05,44.4,3220619,0.0,0.0
1429727400000000000,ADANIENT,Adani Enterprises Limited,96.009,97.936,95.28,97.099,9486964,0.0,0.0
1429727400000000000,AMBUJACEM,Ambuja Cements Limited,208.446,211.053,201.821,203.103,1605610,0.0,0.0
1429727400000000000,NDTV,New Delhi Television Limited,136.0,140.5,134.1,135.0,323099,0.0,0.0
1429727400000000000,ACC,ACC Limited,1367.68,1380.831,1325.071,1331.384,237324,0.0,0.0
1429813800000000000,ACC,ACC Limited,1332.436,1355.187,1317.444,1342.781,401543,0.0,0.0
1429813800000000000,AMBUJACEM,Ambuja Cements Limited,203.445,203.445,198.06,199.47,1431828,0.0,0.0
1429813800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,306.062,306.062,300.257,303.471,1316393,0.0,0.0
1429813800000000000,ADANIENT,Adani Enterprises Limited,96.991,96.991,94.255,95.302,7851453,0.0,0.0
1429813800000000000,NDTV,New Delhi Television Limited,136.0,137.7,123.4,125.9,405173,0.0,0.0
1429813800000000000,ADANIPOWER,Adani Power Limited,44.25,44.5,43.05,43.65,3968464,0.0,0.0
1430073000000000000,NDTV,New Delhi Television Limited,127.0,131.9,121.5,122.5,221151,0.0,0.0
1430073000000000000,ADANIENT,Adani Enterprises Limited,95.547,96.348,92.408,94.4,6648955,0.0,0.0
1430073000000000000,AMBUJACEM,Ambuja Cements Limited,200.411,200.411,195.495,196.735,1045609,0.0,0.0
1430073000000000000,ACC,ACC Limited,1350.102,1350.102,1298.639,1309.773,252273,0.0,0.0
1430073000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,303.903,310.331,292.198,293.541,2330507,0.0,0.0
1430073000000000000,ADANIPOWER,Adani Power Limited,43.75,44.0,41.8,42.15,3718096,0.0,0.0
1430159400000000000,ADANIENT,Adani Enterprises Limited,93.137,94.789,92.386,94.392,5830498,0.0,0.0
1430159400000000000,ACC,ACC Limited,1305.345,1335.241,1295.701,1327.789,369301,0.0,0.0
1430159400000000000,AMBUJACEM,Ambuja Cements Limited,196.521,198.274,191.521,197.077,3076993,0.0,0.0
1430159400000000000,ADANIPOWER,Adani Power Limited,42.2,42.7,41.3,42.45,5475322,0.0,0.0
1430159400000000000,NDTV,New Delhi Television Limited,122.0,124.9,111.25,123.7,780266,0.0,0.0
1430159400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,294.548,298.194,286.393,293.685,2539436,0.0,0.0
1430245800000000000,NDTV,New Delhi Television Limited,124.0,141.35,123.85,138.1,885650,0.0,0.0
1430245800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,295.508,302.608,293.349,300.161,1566799,0.0,0.0
1430245800000000000,ADANIPOWER,Adani Power Limited,42.9,43.3,42.1,42.85,2566960,0.0,0.0
1430245800000000000,ACC,ACC Limited,1327.789,1356.239,1297.148,1301.444,257311,0.0,0.0
1430245800000000000,ADANIENT,Adani Enterprises Limited,94.681,98.586,94.385,97.792,7722104,0.0,0.0
1430245800000000000,AMBUJACEM,Ambuja Cements Limited,196.607,206.437,195.068,203.702,4216759,0.0,0.0
1430332200000000000,AMBUJACEM,Ambuja Cements Limited,201.351,205.839,197.889,198.658,2718627,0.0,0.0
1430332200000000000,ADANIPOWER,Adani Power Limited,43.0,43.2,42.2,42.95,4269018,0.0,0.0
1430332200000000000,NDTV,New Delhi Television Limited,137.1,145.35,133.2,143.25,680242,0.0,0.0
1430332200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,300.353,306.925,296.18,304.671,2916537,0.0,0.0
1430332200000000000,ADANIENT,Adani Enterprises Limited,97.864,99.452,96.81,97.315,13112048,0.0,0.0
1430332200000000000,ACC,ACC Limited,1297.63,1302.978,1252.041,1256.951,626089,0.0,0.0
1430677800000000000,ACC,ACC Limited,1263.35,1299.296,1257.213,1292.808,313981,0.0,0.0
1430677800000000000,AMBUJACEM,Ambuja Cements Limited,200.282,207.719,198.316,206.266,1225037,0.0,0.0
1430677800000000000,NDTV,New Delhi Television Limited,143.5,143.7,121.4,129.3,1440518,0.0,0.0
1430677800000000000,ADANIPOWER,Adani Power Limited,43.3,45.05,43.1,44.85,4344402,0.0,0.0
1430677800000000000,ADANIENT,Adani Enterprises Limited,97.864,102.887,96.853,102.136,11619476,0.0,0.0
1430677800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,312.346,338.683,308.029,333.118,6375610,0.0,0.0
1430764200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,335.421,337.436,324.243,328.801,4219216,0.0,0.0
1430764200000000000,ACC,ACC Limited,1293.159,1296.359,1273.082,1290.003,1054721,0.0,0.0
1430764200000000000,NDTV,New Delhi Television Limited,130.8,134.0,123.65,127.7,640642,0.0,0.0
1430764200000000000,ADANIPOWER,Adani Power Limited,44.55,45.45,44.2,44.55,3012449,0.0,0.0
1430764200000000000,AMBUJACEM,Ambuja Cements Limited,206.01,206.01,201.565,204.471,1425990,0.0,0.0
1430764200000000000,ADANIENT,Adani Enterprises Limited,102.483,104.648,101.364,103.269,9925470,0.0,0.0
1430850600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,326.546,330.288,315.704,317.767,2247751,0.0,0.0
1430850600000000000,NDTV,New Delhi Television Limited,127.9,129.0,111.55,115.25,1068227,0.0,0.0
1430850600000000000,ADANIPOWER,Adani Power Limited,44.3,44.4,41.9,42.05,3864400,0.0,0.0
1430850600000000000,AMBUJACEM,Ambuja Cements Limited,204.471,204.642,191.948,193.871,1784868,0.0,0.0
1430850600000000000,ADANIENT,Adani Enterprises Limited,102.36,102.483,97.142,97.958,9298055,0.0,0.0
1430850600000000000,ACC,ACC Limited,1285.268,1288.731,1233.104,1239.065,270180,0.0,0.0
1430937000000000000,ADANIENT,Adani Enterprises Limited,97.149,97.431,91.441,93.772,6735975,0.0,0.0
1430937000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,318.822,318.822,302.608,309.708,1709602,0.0,0.0
1430937000000000000,NDTV,New Delhi Television Limited,116.65,120.8,112.6,114.8,471214,0.0,0.0
1430937000000000000,ACC,ACC Limited,1239.854,1280.841,1215.613,1272.95,333425,0.0,0.0
1430937000000000000,ADANIPOWER,Adani Power Limited,42.1,42.35,39.8,40.45,4653215,0.0,0.0
1430937000000000000,AMBUJACEM,Ambuja Cements Limited,192.333,198.701,190.025,197.803,1204512,0.0,0.0
1431023400000000000,ADANIENT,Adani Enterprises Limited,95.302,99.452,94.833,98.752,6537756,0.0,0.0
1431023400000000000,NDTV,New Delhi Television Limited,117.0,120.4,112.5,117.15,355072,0.0,0.0
1431023400000000000,ADANIPOWER,Adani Power Limited,41.0,42.15,41.0,41.8,3506710,0.0,0.0
1431023400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,312.97,326.93,312.97,321.509,2097977,0.0,0.0
1431023400000000000,ACC,ACC Limited,1275.844,1291.405,1257.652,1269.926,301137,0.0,0.0
1431023400000000000,AMBUJACEM,Ambuja Cements Limited,198.957,205.112,198.017,199.342,1726625,0.0,0.0
1431282600000000000,ADANIPOWER,Adani Power Limited,42.0,44.3,41.6,43.4,7612364,0.0,0.0
1431282600000000000,NDTV,New Delhi Television Limited,119.0,121.55,117.8,119.45,158231,0.0,0.0
1431282600000000000,AMBUJACEM,Ambuja Cements Limited,199.983,204.642,197.077,203.873,966021,0.0,0.0
1431282600000000000,ADANIENT,Adani Enterprises Limited,99.885,102.483,99.394,102.071,6250194,0.0,0.0
1431282600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,323.907,331.007,323.38,330.096,2266220,0.0,0.0
1431282600000000000,ACC,ACC Limited,1275.712,1323.143,1268.172,1314.156,348824,0.0,0.0
1431369000000000000,AMBUJACEM,Ambuja Cements Limited,204.642,204.642,194.512,195.624,1408233,0.0,0.0
1431369000000000000,NDTV,New Delhi Television Limited,117.55,118.75,110.65,114.55,223097,0.0,0.0
1431369000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,329.472,329.472,319.638,321.317,1550748,0.0,0.0
1431369000000000000,ACC,ACC Limited,1312.534,1315.077,1265.104,1271.197,367108,0.0,0.0
1431369000000000000,ADANIENT,Adani Enterprises Limited,102.05,102.086,96.709,97.236,6854481,0.0,0.0
1431369000000000000,ADANIPOWER,Adani Power Limited,42.7,42.7,40.05,40.3,5855277,0.0,0.0
1431455400000000000,AMBUJACEM,Ambuja Cements Limited,197.248,201.949,194.897,201.009,1485322,0.0,0.0
1431455400000000000,ADANIENT,Adani Enterprises Limited,98.297,105.362,98.297,104.244,38481851,0.0,0.0
1431455400000000000,NDTV,New Delhi Television Limited,116.9,118.55,114.1,114.6,120599,0.0,0.0
1431455400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,322.804,330.048,320.981,326.642,3022877,0.0,0.0
1431455400000000000,ADANIPOWER,Adani Power Limited,40.5,41.5,40.15,41.1,4862916,0.0,0.0
1431455400000000000,ACC,ACC Limited,1279.132,1301.049,1269.181,1291.186,280564,0.0,0.0
1431541800000000000,NDTV,New Delhi Television Limited,114.4,128.4,113.4,125.75,656867,0.0,0.0
1431541800000000000,AMBUJACEM,Ambuja Cements Limited,200.496,203.06,197.59,200.923,1388619,0.0,0.0
1431541800000000000,ACC,ACC Limited,1290.441,1297.192,1277.378,1293.027,145483,0.0,0.0
1431541800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,324.675,326.21,317.335,320.405,3075816,0.0,0.0
1431541800000000000,ADANIPOWER,Adani Power Limited,40.65,41.5,40.4,41.15,3311023,0.0,0.0
1431541800000000000,ADANIENT,Adani Enterprises Limited,102.916,106.936,101.819,106.445,26280844,0.0,0.0
1431628200000000000,ADANIPOWER,Adani Power Limited,41.6,42.15,40.8,41.1,3673391,0.0,0.0
1431628200000000000,ADANIENT,Adani Enterprises Limited,106.524,107.434,105.081,106.625,15502215,0.0,0.0
1431628200000000000,ACC,ACC Limited,1296.622,1305.389,1283.822,1290.66,165497,0.0,0.0
1431628200000000000,NDTV,New Delhi Television Limited,126.0,131.85,123.0,124.45,492438,0.0,0.0
1431628200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,322.228,324.915,313.785,315.656,1663198,0.0,0.0
1431628200000000000,AMBUJACEM,Ambuja Cements Limited,200.838,202.548,198.615,200.624,688530,0.0,0.0
1431887400000000000,ADANIPOWER,Adani Power Limited,41.7,42.2,41.5,41.9,2757496,0.0,0.0
1431887400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,317.383,326.738,316.136,325.586,1370344,0.0,0.0
1431887400000000000,NDTV,New Delhi Television Limited,121.6,125.9,120.7,121.2,230747,0.0,0.0
1431887400000000000,ACC,ACC Limited,1295.438,1329.893,1289.652,1323.712,167788,0.0,0.0
1431887400000000000,ADANIENT,Adani Enterprises Limited,106.106,112.442,106.106,111.771,17281278,0.0,0.0
1431887400000000000,AMBUJACEM,Ambuja Cements Limited,201.265,207.634,199.684,205.753,1454344,0.0,0.0
1431973800000000000,NDTV,New Delhi Television Limited,120.8,126.7,116.55,119.65,275667,0.0,0.0
1431973800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,324.579,330.911,321.749,326.066,1685421,0.0,0.0
1431973800000000000,ADANIPOWER,Adani Power Limited,42.25,42.45,41.5,41.85,2630727,0.0,0.0
1431973800000000000,ACC,ACC Limited,1323.844,1331.735,1302.014,1313.104,234124,0.0,0.0
1431973800000000000,ADANIENT,Adani Enterprises Limited,110.999,112.948,110.205,111.151,13493245,0.0,0.0
1431973800000000000,AMBUJACEM,Ambuja Cements Limited,206.608,207.676,202.676,204.3,1281230,0.0,0.0
1432060200000000000,NDTV,New Delhi Television Limited,119.65,122.25,119.6,120.15,121702,0.0,0.0
1432060200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,326.978,330.48,324.819,329.136,1660453,0.0,0.0
1432060200000000000,ADANIPOWER,Adani Power Limited,42.0,42.35,41.5,41.7,2005494,0.0,0.0
1432060200000000000,ADANIENT,Adani Enterprises Limited,111.865,113.381,111.432,112.652,14434024,0.0,0.0
1432060200000000000,AMBUJACEM,Ambuja Cements Limited,204.556,206.693,203.018,204.129,1327514,0.0,0.0
1432060200000000000,ACC,ACC Limited,1317.619,1329.104,1310.299,1317.619,197605,0.0,0.0
1432146600000000000,AMBUJACEM,Ambuja Cements Limited,204.129,206.522,201.223,206.181,1900169,0.0,0.0
1432146600000000000,NDTV,New Delhi Television Limited,121.0,121.4,114.2,115.2,193345,0.0,0.0
1432146600000000000,ACC,ACC Limited,1321.827,1345.587,1313.806,1339.23,268585,0.0,0.0
1432146600000000000,ADANIPOWER,Adani Power Limited,41.7,41.95,40.8,41.15,2364853,0.0,0.0
1432146600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,330.048,336.764,329.616,334.269,2609479,0.0,0.0
1432146600000000000,ADANIENT,Adani Enterprises Limited,112.969,113.308,111.288,112.652,9851602,0.0,0.0
1432233000000000000,ADANIPOWER,Adani Power Limited,41.2,41.35,40.2,40.35,3231189,0.0,0.0
1432233000000000000,NDTV,New Delhi Television Limited,116.7,119.3,115.75,116.7,146357,0.0,0.0
1432233000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,334.51,341.488,333.788,335.857,2369700,1.1,0.0
1432233000000000000,AMBUJACEM,Ambuja Cements Limited,206.181,209.13,205.24,206.522,1215616,0.0,0.0
1432233000000000000,ADANIENT,Adani Enterprises Limited,113.438,115.401,112.587,114.716,13381322,0.0,0.0
1432233000000000000,ACC,ACC Limited,1339.231,1351.768,1328.228,1331.91,209458,0.0,0.0
1432492200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,334.606,337.157,327.58,330.034,1420555,0.0,0.0
1432492200000000000,NDTV,New Delhi Television Limited,115.5,120.7,115.5,117.65,110530,0.0,0.0
1432492200000000000,ACC,ACC Limited,1332.611,1335.855,1304.819,1311.088,228030,0.0,0.0
1432492200000000000,AMBUJACEM,Ambuja Cements Limited,206.437,206.608,197.632,198.573,1474372,0.0,0.0
1432492200000000000,ADANIPOWER,Adani Power Limited,40.4,40.8,40.15,40.35,1932577,0.0,0.0
1432492200000000000,ADANIENT,Adani Enterprises Limited,114.03,115.257,112.803,113.496,11963825,0.0,0.0
1432578600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,330.179,337.109,330.131,332.296,1576396,0.0,0.0
1432578600000000000,ADANIPOWER,Adani Power Limited,40.75,40.75,40.15,40.2,1469144,0.0,0.0
1432578600000000000,ACC,ACC Limited,1314.112,1317.137,1291.361,1299.383,276117,0.0,0.0
1432578600000000000,ADANIENT,Adani Enterprises Limited,114.001,116.044,113.308,114.535,17826044,0.0,0.0
1432578600000000000,NDTV,New Delhi Television Limited,118.35,118.7,109.5,115.15,205562,0.0,0.0
1432578600000000000,AMBUJACEM,Ambuja Cements Limited,199.385,199.94,193.273,193.871,2058074,0.0,0.0
1432665000000000000,ADANIPOWER,Adani Power Limited,40.05,40.8,39.45,39.9,2664012,0.0,0.0
1432665000000000000,NDTV,New Delhi Television Limited,115.1,119.95,113.45,116.45,209074,0.0,0.0
1432665000000000000,AMBUJACEM,Ambuja Cements Limited,192.931,196.991,192.333,194.555,1051814,0.0,0.0
1432665000000000000,ADANIENT,Adani Enterprises Limited,112.76,114.608,112.746,114.102,11121457,0.0,0.0
1432665000000000000,ACC,ACC Limited,1297.542,1309.641,1273.959,1283.471,340193,0.0,0.0
1432665000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,330.131,331.959,323.49,326.185,2585896,0.0,0.0
1432751400000000000,AMBUJACEM,Ambuja Cements Limited,195.025,198.402,193.016,196.564,1925339,0.0,0.0
1432751400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,327.147,327.821,308.523,320.506,3394601,0.0,0.0
1432751400000000000,ACC,ACC Limited,1286.934,1306.31,1281.762,1289.389,249725,0.0,0.0
1432751400000000000,NDTV,New Delhi Television Limited,116.5,118.45,114.9,116.0,104900,0.0,0.0
1432751400000000000,ADANIPOWER,Adani Power Limited,40.0,40.15,38.3,38.55,6011485,0.0,0.0
1432751400000000000,ADANIENT,Adani Enterprises Limited,113.886,114.175,103.262,106.019,38326555,0.0,0.0
1432837800000000000,ACC,ACC Limited,1292.808,1339.625,1292.194,1325.948,401142,0.0,0.0
1432837800000000000,ADANIENT,Adani Enterprises Limited,105.947,105.947,97.958,101.949,52597892,0.0,0.0
1432837800000000000,ADANIPOWER,Adani Power Limited,38.65,39.2,38.5,38.95,3815975,0.0,0.0
1432837800000000000,AMBUJACEM,Ambuja Cements Limited,196.991,204.984,196.393,203.103,3367891,0.0,0.0
1432837800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,320.602,322.142,310.448,311.699,3711024,0.0,0.0
1432837800000000000,NDTV,New Delhi Television Limited,116.7,119.0,114.9,115.7,132749,0.0,0.0
1433097000000000000,ACC,ACC Limited,1328.228,1343.132,1314.2,1329.411,227608,0.0,0.0
1433097000000000000,ADANIPOWER,Adani Power Limited,39.15,39.15,37.05,37.35,5623193,0.0,0.0
1433097000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,313.576,313.576,296.685,299.861,3889157,0.0,0.0
1433097000000000000,ADANIENT,Adani Enterprises Limited,102.338,104.172,90.546,91.376,71545880,0.0,0.0
1433097000000000000,AMBUJACEM,Ambuja Cements Limited,203.103,206.052,203.06,205.069,896412,0.0,0.0
1433097000000000000,NDTV,New Delhi Television Limited,115.5,118.35,115.2,115.9,132611,0.0,0.0
1433183400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,306.165,308.956,294.711,297.551,7395219,0.0,0.0
1433183400000000000,ADANIPOWER,Adani Power Limited,37.45,37.6,36.05,36.25,6884916,0.0,0.0
1433183400000000000,ADANIENT,Adani Enterprises Limited,92.09,94.32,89.709,91.946,112566102,0.0,0.0
1433183400000000000,NDTV,New Delhi Television Limited,116.0,116.7,110.0,112.9,227363,0.0,0.0
1433183400000000000,AMBUJACEM,Ambuja Cements Limited,204.343,205.24,195.795,197.718,1281246,0.0,0.0
1433183400000000000,ACC,ACC Limited,1328.228,1332.743,1288.775,1298.595,346531,0.0,0.0
1433269800000000000,NDTV,New Delhi Television Limited,113.05,113.5,98.1,106.15,231181,0.0,0.0
1433269800000000000,AMBUJACEM,Ambuja Cements Limited,196.778,197.333,191.691,193.016,1280160,0.0,0.0
1433269800000000000,ADANIPOWER,Adani Power Limited,36.5,36.5,29.6,32.4,31902963,0.0,0.0
1433269800000000000,ADANIENT,Adani Enterprises Limited,294.185,294.185,54.573,56.318,89673759,0.0,0.0
1433269800000000000,ACC,ACC Limited,1297.543,1300.26,1268.786,1280.008,416984,0.0,0.0
1433269800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,299.331,300.101,277.194,286.097,24022178,0.0,0.0
1433356200000000000,ADANIPOWER,Adani Power Limited,33.15,33.45,31.0,31.9,10704799,0.0,0.0
1433356200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,289.707,304.481,289.707,299.524,6343813,0.0,0.0
1433356200000000000,ADANIENT,Adani Enterprises Limited,57.472,61.244,56.087,59.807,27138057,0.0,0.0
1433356200000000000,NDTV,New Delhi Television Limited,107.0,107.55,102.8,105.6,147852,0.0,0.0
1433356200000000000,ACC,ACC Limited,1281.411,1292.984,1259.055,1286.058,196964,0.0,0.0
1433356200000000000,AMBUJACEM,Ambuja Cements Limited,193.016,196.436,188.999,195.752,1682455,0.0,0.0
1433442600000000000,ACC,ACC Limited,1278.255,1281.499,1253.707,1257.652,539085,0.0,0.0
1433442600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,299.331,303.807,297.118,299.62,2533852,0.0,0.0
1433442600000000000,ADANIPOWER,Adani Power Limited,32.0,32.6,31.05,31.5,5022277,0.0,0.0
1433442600000000000,AMBUJACEM,Ambuja Cements Limited,195.239,195.666,188.229,189.597,2306031,0.0,0.0
1433442600000000000,ADANIENT,Adani Enterprises Limited,60.038,62.116,57.652,59.14,18109318,0.0,0.0
1433442600000000000,NDTV,New Delhi Television Limited,102.15,108.2,99.0,105.45,305856,0.0,0.0
1433701800000000000,AMBUJACEM,Ambuja Cements Limited,189.084,192.632,188.229,190.666,1452746,0.0,0.0
1433701800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,300.053,302.123,287.06,290.813,2647500,0.0,0.0
1433701800000000000,ADANIENT,Adani Enterprises Limited,59.858,60.243,50.57,51.186,27980663,0.0,0.0
1433701800000000000,NDTV,New Delhi Television Limited,105.15,106.6,98.75,101.8,154827,0.0,0.0
1433701800000000000,ADANIPOWER,Adani Power Limited,31.9,31.9,29.8,30.45,6466856,0.0,0.0
1433701800000000000,ACC,ACC Limited,1257.652,1265.104,1245.027,1253.312,536457,0.0,0.0
1433788200000000000,ADANIPOWER,Adani Power Limited,30.3,31.6,29.9,30.8,4663460,0.0,0.0
1433788200000000000,ADANIENT,Adani Enterprises Limited,51.648,53.316,50.185,51.443,24868857,0.0,0.0
1433788200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,292.065,299.668,289.899,295.048,2724447,0.0,0.0
1433788200000000000,ACC,ACC Limited,1245.816,1267.734,1245.816,1263.438,204577,0.0,0.0
1433788200000000000,AMBUJACEM,Ambuja Cements Limited,190.281,193.829,189.255,192.974,1635006,0.0,0.0
1433788200000000000,NDTV,New Delhi Television Limited,101.5,103.5,100.2,100.95,74143,0.0,0.0
1433874600000000000,ADANIPOWER,Adani Power Limited,30.95,31.35,30.35,30.7,3989497,0.0,0.0
1433874600000000000,ADANIENT,Adani Enterprises Limited,51.571,53.059,51.314,51.622,9294001,0.0,0.0
1433874600000000000,NDTV,New Delhi Television Limited,100.95,109.6,99.6,104.15,182045,0.0,0.0
1433874600000000000,AMBUJACEM,Ambuja Cements Limited,192.845,194.812,190.196,193.059,1326034,0.0,0.0
1433874600000000000,ACC,ACC Limited,1259.405,1272.118,1253.707,1259.318,194328,0.0,0.0
1433874600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,295.481,302.459,294.567,301.208,2282770,0.0,0.0
1433961000000000000,AMBUJACEM,Ambuja Cements Limited,194.213,199.086,188.229,189.683,2285209,0.0,0.0
1433961000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,307.994,308.282,291.198,292.835,3718393,0.0,0.0
1433961000000000000,ADANIENT,Adani Enterprises Limited,52.187,52.443,49.518,50.237,10489218,0.0,0.0
1433961000000000000,ACC,ACC Limited,1263.57,1273.126,1230.035,1234.156,231552,0.0,0.0
1433961000000000000,ADANIPOWER,Adani Power Limited,31.0,31.1,29.2,29.4,5789287,0.0,0.0
1433961000000000000,NDTV,New Delhi Television Limited,106.2,107.4,99.85,100.55,110892,0.0,0.0
1434047400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,291.631,301.304,288.744,300.342,2854243,0.0,0.0
1434047400000000000,ADANIENT,Adani Enterprises Limited,49.775,49.801,47.774,48.21,9493008,0.0,0.0
1434047400000000000,ADANIPOWER,Adani Power Limited,29.55,29.7,28.4,29.2,3822456,0.0,0.0
1434047400000000000,AMBUJACEM,Ambuja Cements Limited,188.059,189.341,183.614,186.734,2071964,0.0,0.0
1434047400000000000,NDTV,New Delhi Television Limited,101.0,103.15,97.0,99.75,159038,0.0,0.0
1434047400000000000,ACC,ACC Limited,1233.542,1234.506,1206.451,1229.29,164349,0.0,0.0
1434306600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,298.465,305.106,296.54,298.417,3154460,0.0,0.0
1434306600000000000,AMBUJACEM,Ambuja Cements Limited,186.776,187.888,183.87,184.34,1311042,0.0,0.0
1434306600000000000,ADANIPOWER,Adani Power Limited,29.75,30.35,29.05,29.7,5307229,0.0,0.0
1434306600000000000,NDTV,New Delhi Television Limited,99.75,103.0,96.8,98.5,167830,0.0,0.0
1434306600000000000,ADANIENT,Adani Enterprises Limited,48.21,53.649,47.209,51.545,23764327,0.0,0.0
1434306600000000000,ACC,ACC Limited,1230.912,1239.153,1197.772,1201.323,248778,0.0,0.0
1434393000000000000,NDTV,New Delhi Television Limited,100.0,103.5,97.5,102.5,146782,0.0,0.0
1434393000000000000,AMBUJACEM,Ambuja Cements Limited,184.34,188.913,183.186,187.674,1211923,0.0,0.0
1434393000000000000,ACC,ACC Limited,1197.816,1221.137,1197.816,1216.446,222799,0.0,0.0
1434393000000000000,ADANIENT,Adani Enterprises Limited,51.545,51.699,48.133,49.672,11264023,0.0,0.0
1434393000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,298.369,303.181,291.872,301.449,4130581,0.0,0.0
1434393000000000000,ADANIPOWER,Adani Power Limited,29.7,29.75,28.1,29.1,8943406,0.0,0.0
1434479400000000000,ACC,ACC Limited,1220.698,1251.778,1210.222,1236.698,322037,0.0,0.0
1434479400000000000,NDTV,New Delhi Television Limited,103.45,108.8,101.3,105.7,280009,0.0,0.0
1434479400000000000,ADANIPOWER,Adani Power Limited,29.4,29.9,29.0,29.4,7976379,0.0,0.0
1434479400000000000,AMBUJACEM,Ambuja Cements Limited,187.289,191.478,185.067,189.811,1548357,0.0,0.0
1434479400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,300.294,303.181,296.829,299.331,4251580,0.0,0.0
1434479400000000000,ADANIENT,Adani Enterprises Limited,50.237,52.007,49.364,50.93,13221475,0.0,0.0
1434565800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,300.583,301.93,297.743,299.331,2616024,0.0,0.0
1434565800000000000,ACC,ACC Limited,1239.065,1247.219,1230.912,1239.46,263151,0.0,0.0
1434565800000000000,AMBUJACEM,Ambuja Cements Limited,189.512,191.905,188.486,189.896,1018469,0.0,0.0
1434565800000000000,ADANIENT,Adani Enterprises Limited,51.391,51.981,50.339,51.135,7826482,0.0,0.0
1434565800000000000,NDTV,New Delhi Television Limited,105.15,108.2,102.2,103.65,156332,0.0,0.0
1434565800000000000,ADANIPOWER,Adani Power Limited,29.5,29.5,26.5,27.45,28540653,0.0,0.0
1434652200000000000,ADANIENT,Adani Enterprises Limited,51.135,51.751,49.39,49.724,6430158,0.0,0.0
1434652200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,300.246,301.497,291.631,293.171,3438440,0.0,0.0
1434652200000000000,ACC,ACC Limited,1242.792,1256.293,1241.74,1249.455,185779,0.0,0.0
1434652200000000000,AMBUJACEM,Ambuja Cements Limited,190.238,194.897,189.426,193.7,1392473,0.0,0.0
1434652200000000000,ADANIPOWER,Adani Power Limited,27.7,28.45,26.85,27.5,14496297,0.0,0.0
1434652200000000000,NDTV,New Delhi Television Limited,104.05,106.85,103.0,103.7,71067,0.0,0.0
1434911400000000000,ADANIENT,Adani Enterprises Limited,50.006,50.981,49.518,50.211,5395954,0.0,0.0
1434911400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,294.519,302.7,292.69,299.379,3121416,0.0,0.0
1434911400000000000,ACC,ACC Limited,1249.41,1261.597,1246.824,1251.471,244045,0.0,0.0
1434911400000000000,AMBUJACEM,Ambuja Cements Limited,194.769,197.333,192.589,195.282,1162719,0.0,0.0
1434911400000000000,ADANIPOWER,Adani Power Limited,27.6,28.4,26.8,28.0,12069164,0.0,0.0
1434911400000000000,NDTV,New Delhi Television Limited,103.8,108.45,103.8,107.4,110395,0.0,0.0
1434997800000000000,ACC,ACC Limited,1251.471,1274.441,1243.712,1268.742,196200,0.0,0.0
1434997800000000000,NDTV,New Delhi Television Limited,106.8,108.0,105.6,107.15,79461,0.0,0.0
1434997800000000000,ADANIPOWER,Adani Power Limited,28.0,30.0,27.85,29.7,17027319,0.0,0.0
1434997800000000000,AMBUJACEM,Ambuja Cements Limited,195.282,197.761,194.042,197.162,1256867,0.0,0.0
1434997800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,299.379,306.454,299.379,304.192,2683470,0.0,0.0
1434997800000000000,ADANIENT,Adani Enterprises Limited,50.288,52.033,50.006,51.494,8146500,0.0,0.0
1435084200000000000,ADANIPOWER,Adani Power Limited,30.05,30.9,29.4,29.75,14904735,0.0,0.0
1435084200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,305.01,306.069,298.128,299.861,2241106,0.0,0.0
1435084200000000000,NDTV,New Delhi Television Limited,106.9,107.95,101.6,104.6,123619,0.0,0.0
1435084200000000000,AMBUJACEM,Ambuja Cements Limited,196.521,198.829,193.016,194.042,1613338,0.0,0.0
1435084200000000000,ADANIENT,Adani Enterprises Limited,51.34,51.751,49.57,49.852,5616487,0.0,0.0
1435084200000000000,ACC,ACC Limited,1273.433,1279.131,1232.271,1236.742,280448,0.0,0.0
1435170600000000000,ADANIPOWER,Adani Power Limited,29.7,31.05,29.35,30.7,18551263,0.0,0.0
1435170600000000000,NDTV,New Delhi Television Limited,103.0,107.8,103.0,105.0,79185,0.0,0.0
1435170600000000000,AMBUJACEM,Ambuja Cements Limited,194.042,195.41,191.82,193.7,2082661,0.0,0.0
1435170600000000000,ADANIENT,Adani Enterprises Limited,48.492,49.005,47.235,48.492,14788371,0.0,0.0
1435170600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,299.139,304.577,296.54,300.823,5190167,0.0,0.0
1435170600000000000,ACC,ACC Limited,1236.172,1244.063,1224.6,1234.2,397744,0.0,0.0
1435257000000000000,AMBUJACEM,Ambuja Cements Limited,193.615,196.436,192.375,194.042,1388968,0.0,0.0
1435257000000000000,ADANIENT,Adani Enterprises Limited,48.595,49.878,48.107,48.415,8700138,0.0,0.0
1435257000000000000,NDTV,New Delhi Television Limited,106.0,112.7,106.0,109.85,530786,0.0,0.0
1435257000000000000,ACC,ACC Limited,1234.331,1260.457,1230.123,1245.685,318504,0.0,0.0
1435257000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,299.331,303.518,297.406,299.524,2127770,0.0,0.0
1435257000000000000,ADANIPOWER,Adani Power Limited,30.95,30.95,29.15,29.75,13253922,0.0,0.0
1435516200000000000,AMBUJACEM,Ambuja Cements Limited,191.478,195.111,188.272,194.427,980547,0.0,0.0
1435516200000000000,ACC,ACC Limited,1234.419,1240.556,1205.969,1237.706,230411,0.0,0.0
1435516200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,295.096,295.963,289.562,295.145,1890624,0.0,0.0
1435516200000000000,ADANIPOWER,Adani Power Limited,29.0,29.15,27.5,28.9,8305620,0.0,0.0
1435516200000000000,NDTV,New Delhi Television Limited,106.5,106.5,103.0,104.85,105163,0.0,0.0
1435516200000000000,ADANIENT,Adani Enterprises Limited,47.671,47.671,46.286,46.876,5251014,0.0,0.0
1435602600000000000,ADANIPOWER,Adani Power Limited,28.75,29.4,28.6,29.2,7178794,0.0,0.0
1435602600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,293.556,297.791,293.556,296.348,2632153,0.0,0.0
1435602600000000000,AMBUJACEM,Ambuja Cements Limited,194.042,197.333,192.333,196.521,1597249,0.0,0.0
1435602600000000000,NDTV,New Delhi Television Limited,105.2,110.0,102.5,108.5,190456,0.0,0.0
1435602600000000000,ADANIENT,Adani Enterprises Limited,46.568,48.184,46.055,46.619,10729342,0.0,0.0
1435602600000000000,ACC,ACC Limited,1230.912,1271.241,1229.641,1266.463,226113,0.0,0.0
1435689000000000000,ADANIENT,Adani Enterprises Limited,46.85,47.722,46.722,47.03,8195635,0.0,0.0
1435689000000000000,AMBUJACEM,Ambuja Cements Limited,196.607,204.984,195.752,203.573,2913864,0.0,0.0
1435689000000000000,NDTV,New Delhi Television Limited,108.0,111.4,105.2,106.65,132313,0.0,0.0
1435689000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,297.214,300.968,295.0,299.62,2854143,0.0,0.0
1435689000000000000,ACC,ACC Limited,1262.561,1290.441,1250.638,1285.049,303576,0.0,0.0
1435689000000000000,ADANIPOWER,Adani Power Limited,29.35,30.45,29.05,29.9,7436755,0.0,0.0
1435775400000000000,ADANIPOWER,Adani Power Limited,30.2,30.2,29.3,29.45,5694224,0.0,0.0
1435775400000000000,ACC,ACC Limited,1286.627,1297.543,1284.742,1290.134,189442,0.0,0.0
1435775400000000000,NDTV,New Delhi Television Limited,108.5,109.0,106.1,106.7,77325,0.0,0.0
1435775400000000000,ADANIENT,Adani Enterprises Limited,47.466,47.722,46.388,46.85,9383950,0.0,0.0
1435775400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,300.727,307.031,300.198,304.192,8669541,0.0,0.0
1435775400000000000,AMBUJACEM,Ambuja Cements Limited,203.659,206.779,201.565,205.027,2573710,0.0,0.0
1435861800000000000,ACC,ACC Limited,1285.268,1303.679,1281.937,1297.893,190684,0.0,0.0
1435861800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,307.945,313.528,307.031,308.764,5189498,0.0,0.0
1435861800000000000,NDTV,New Delhi Television Limited,106.9,109.4,106.8,107.45,40872,0.0,0.0
1435861800000000000,ADANIPOWER,Adani Power Limited,29.6,29.75,28.7,28.9,5539235,0.0,0.0
1435861800000000000,AMBUJACEM,Ambuja Cements Limited,204.343,207.719,204.3,207.164,1396131,0.0,0.0
1435861800000000000,ADANIENT,Adani Enterprises Limited,47.004,47.902,46.44,46.696,8627185,0.0,0.0
1436121000000000000,ADANIPOWER,Adani Power Limited,28.65,30.15,28.2,29.9,7566838,0.0,0.0
1436121000000000000,ACC,ACC Limited,1287.636,1324.721,1283.91,1319.417,256634,0.0,0.0
1436121000000000000,NDTV,New Delhi Television Limited,104.6,109.95,104.5,108.8,86825,0.0,0.0
1436121000000000000,ADANIENT,Adani Enterprises Limited,46.183,47.004,46.003,46.568,8015491,0.0,0.0
1436121000000000000,AMBUJACEM,Ambuja Cements Limited,202.676,210.882,202.59,210.07,1515391,0.0,0.0
1436121000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,305.058,309.052,304.384,308.09,2853145,0.0,0.0
1436207400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,309.726,322.142,309.534,320.554,7877450,0.0,0.0
1436207400000000000,ACC,ACC Limited,1315.165,1328.71,1308.896,1315.165,253084,0.0,0.0
1436207400000000000,ADANIPOWER,Adani Power Limited,30.15,31.15,30.05,30.55,10695236,0.0,0.0
1436207400000000000,ADANIENT,Adani Enterprises Limited,46.901,47.979,46.209,47.235,8715245,0.0,0.0
1436207400000000000,AMBUJACEM,Ambuja Cements Limited,209.856,211.737,208.232,210.113,2317825,0.0,0.0
1436207400000000000,NDTV,New Delhi Television Limited,108.4,110.8,108.0,108.4,90440,0.0,0.0
1436293800000000000,NDTV,New Delhi Television Limited,107.5,107.6,102.0,105.1,123604,0.0,0.0
1436293800000000000,ADANIENT,Adani Enterprises Limited,46.85,46.927,45.772,45.901,8641503,0.0,0.0
1436293800000000000,AMBUJACEM,Ambuja Cements Limited,209.13,209.13,202.676,206.01,1262638,0.0,0.0
1436293800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,317.041,317.041,306.935,308.619,6546522,0.0,0.0
1436293800000000000,ADANIPOWER,Adani Power Limited,30.25,30.45,29.45,29.95,8213942,0.0,0.0
1436293800000000000,ACC,ACC Limited,1308.94,1308.94,1278.43,1286.759,212302,0.0,0.0
1436380200000000000,AMBUJACEM,Ambuja Cements Limited,204.727,209.13,204.727,206.993,634397,0.0,0.0
1436380200000000000,NDTV,New Delhi Television Limited,104.3,107.45,103.7,104.55,53123,0.0,0.0
1436380200000000000,ADANIENT,Adani Enterprises Limited,46.183,46.593,45.362,45.644,6958615,0.0,0.0
1436380200000000000,ACC,ACC Limited,1293.159,1313.323,1288.995,1301.97,147388,0.0,0.0
1436380200000000000,ADANIPOWER,Adani Power Limited,30.05,30.4,29.8,29.9,3961924,0.0,0.0
1436380200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,311.266,311.266,300.871,303.326,3521086,0.0,0.0
1436466600000000000,ACC,ACC Limited,1306.529,1315.077,1284.392,1290.704,230020,0.0,0.0
1436466600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,306.791,309.486,303.374,305.202,2531442,0.0,0.0
1436466600000000000,NDTV,New Delhi Television Limited,105.25,108.0,105.05,105.7,105953,0.0,0.0
1436466600000000000,AMBUJACEM,Ambuja Cements Limited,206.993,209.001,203.958,206.822,1117210,0.0,0.0
1436466600000000000,ADANIPOWER,Adani Power Limited,30.1,30.25,28.15,28.5,45818730,0.0,0.0
1436466600000000000,ADANIENT,Adani Enterprises Limited,45.875,46.388,45.311,45.978,9393005,0.0,0.0
1436725800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,307.031,309.919,301.834,309.341,1890469,0.0,0.0
1436725800000000000,ACC,ACC Limited,1286.364,1303.241,1285.268,1293.203,293345,0.0,0.0
1436725800000000000,AMBUJACEM,Ambuja Cements Limited,206.01,212.335,205.668,211.865,882744,0.0,0.0
1436725800000000000,NDTV,New Delhi Television Limited,105.5,108.9,105.45,106.4,174366,0.0,0.0
1436725800000000000,ADANIPOWER,Adani Power Limited,28.65,28.85,28.15,28.5,6796336,0.0,0.0
1436725800000000000,ADANIENT,Adani Enterprises Limited,46.183,46.799,45.67,46.516,7490181,0.0,0.0
1436812200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,310.207,310.64,302.219,304.047,1960113,0.0,0.0
1436812200000000000,AMBUJACEM,Ambuja Cements Limited,212.335,216.994,210.668,215.712,1491806,0.0,0.0
1436812200000000000,NDTV,New Delhi Television Limited,107.65,118.0,106.5,114.5,520309,0.0,0.0
1436812200000000000,ADANIPOWER,Adani Power Limited,28.85,29.3,28.6,28.7,7832071,0.0,0.0
1436812200000000000,ACC,ACC Limited,1294.737,1305.652,1282.638,1296.184,285869,0.0,0.0
1436812200000000000,ADANIENT,Adani Enterprises Limited,46.747,47.286,45.541,45.875,7973389,0.0,0.0
1436898600000000000,NDTV,New Delhi Television Limited,115.95,119.0,113.65,114.65,426023,0.0,0.0
1436898600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,304.047,308.716,303.278,307.657,2112588,0.0,0.0
1436898600000000000,ACC,ACC Limited,1300.874,1324.282,1295.175,1312.403,284634,0.0,0.0
1436898600000000000,ADANIENT,Adani Enterprises Limited,45.926,46.286,45.465,45.721,6202960,0.0,0.0
1436898600000000000,AMBUJACEM,Ambuja Cements Limited,215.968,219.943,213.874,218.148,1257139,0.0,0.0
1436898600000000000,ADANIPOWER,Adani Power Limited,28.9,29.05,27.8,28.05,7233942,0.0,0.0
1436985000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,312.806,316.656,310.64,314.635,3075862,0.0,0.0
1436985000000000000,NDTV,New Delhi Television Limited,116.8,116.8,108.5,110.35,204411,0.0,0.0
1436985000000000000,ADANIENT,Adani Enterprises Limited,46.055,46.542,45.08,45.67,6807914,0.0,0.0
1436985000000000000,ADANIPOWER,Adani Power Limited,29.0,29.6,28.65,29.3,46385293,0.0,0.0
1436985000000000000,ACC,ACC Limited,1315.077,1322.266,1303.373,1312.359,193578,0.0,0.0
1436985000000000000,AMBUJACEM,Ambuja Cements Limited,217.977,218.789,214.429,217.379,821358,0.0,0.0
1437071400000000000,ADANIPOWER,Adani Power Limited,29.55,30.5,29.25,30.05,22065409,0.0,0.0
1437071400000000000,ACC,ACC Limited,1306.31,1322.967,1287.066,1302.803,488446,0.0,0.0
1437071400000000000,ADANIENT,Adani Enterprises Limited,45.926,46.055,45.259,45.465,3031881,0.0,0.0
1437071400000000000,AMBUJACEM,Ambuja Cements Limited,219.345,219.345,213.746,214.216,6722087,0.0,0.0
1437071400000000000,NDTV,New Delhi Television Limited,113.0,117.0,113.0,116.05,351137,0.0,0.0
1437071400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,317.33,318.292,308.09,316.945,2556255,0.0,0.0
1437330600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,315.693,318.1,313.384,316.463,1847655,0.0,0.0
1437330600000000000,NDTV,New Delhi Television Limited,113.6,119.3,113.6,118.4,197486,0.0,0.0
1437330600000000000,ADANIENT,Adani Enterprises Limited,45.644,45.721,44.849,45.131,3264000,0.0,0.0
1437330600000000000,AMBUJACEM,Ambuja Cements Limited,213.703,215.754,209.771,214.857,2520171,0.0,0.0
1437330600000000000,ADANIPOWER,Adani Power Limited,30.05,30.25,28.95,29.1,12837038,0.0,0.0
1437330600000000000,ACC,ACC Limited,1259.055,1283.471,1254.583,1275.712,610680,0.0,0.0
1437417000000000000,ADANIPOWER,Adani Power Limited,29.0,29.25,27.85,28.05,11169883,0.0,0.0
1437417000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,318.1,318.822,308.956,310.544,1927178,0.0,0.0
1437417000000000000,ADANIENT,Adani Enterprises Limited,45.157,45.234,43.181,43.463,5711592,0.0,0.0
1437417000000000000,ACC,ACC Limited,1275.712,1291.318,1258.09,1262.123,318740,0.0,0.0
1437417000000000000,AMBUJACEM,Ambuja Cements Limited,214.558,216.438,206.138,206.95,1874950,0.0,0.0
1437417000000000000,NDTV,New Delhi Television Limited,118.5,120.9,113.55,114.4,160939,0.0,0.0
1437503400000000000,ADANIPOWER,Adani Power Limited,28.4,28.85,27.95,28.65,9333990,0.0,0.0
1437503400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,310.304,313.191,307.994,312.325,1703725,0.0,0.0
1437503400000000000,ADANIENT,Adani Enterprises Limited,43.284,43.797,43.001,43.54,3952747,0.0,0.0
1437503400000000000,ACC,ACC Limited,1265.569,1279.262,1256.734,1269.721,316569,11.0,0.0
1437503400000000000,AMBUJACEM,Ambuja Cements Limited,206.266,211.438,204.343,210.754,928326,0.0,0.0
1437503400000000000,NDTV,New Delhi Television Limited,113.0,118.3,112.55,115.75,160335,0.0,0.0
1437589800000000000,ADANIENT,Adani Enterprises Limited,43.848,43.848,42.745,43.386,3068660,0.0,0.0
1437589800000000000,ACC,ACC Limited,1273.962,1279.263,1256.469,1258.413,254235,0.0,0.0
1437589800000000000,NDTV,New Delhi Television Limited,116.05,118.9,114.15,115.3,78183,0.0,0.0
1437589800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,313.48,320.843,312.806,318.918,3000343,0.0,0.0
1437589800000000000,AMBUJACEM,Ambuja Cements Limited,211.566,211.651,207.634,208.959,609596,0.0,0.0
1437589800000000000,ADANIPOWER,Adani Power Limited,28.8,29.1,28.25,28.45,9304355,0.0,0.0
1437676200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,318.003,318.003,309.919,311.747,2337434,0.0,0.0
1437676200000000000,ADANIENT,Adani Enterprises Limited,43.361,44.772,43.284,43.797,5275442,0.0,0.0
1437676200000000000,ADANIPOWER,Adani Power Limited,28.6,28.6,27.6,27.85,10112541,0.0,0.0
1437676200000000000,AMBUJACEM,Ambuja Cements Limited,207.377,210.027,204.3,205.283,1229746,0.0,0.0
1437676200000000000,NDTV,New Delhi Television Limited,116.3,116.85,111.8,112.25,63983,0.0,0.0
1437676200000000000,ACC,ACC Limited,1261.593,1261.946,1240.213,1244.63,260789,0.0,0.0
1437935400000000000,ACC,ACC Limited,1240.39,1242.378,1206.818,1209.689,322679,0.0,0.0
1437935400000000000,ADANIPOWER,Adani Power Limited,27.9,27.9,26.95,27.05,11769076,0.0,0.0
1437935400000000000,AMBUJACEM,Ambuja Cements Limited,202.676,206.565,198.444,200.069,2260013,0.0,0.0
1437935400000000000,ADANIENT,Adani Enterprises Limited,43.617,43.643,41.411,41.59,6322345,0.0,0.0
1437935400000000000,NDTV,New Delhi Television Limited,112.6,113.75,110.0,110.8,68855,0.0,0.0
1437935400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,310.111,310.592,301.016,302.171,2359169,0.0,0.0
1438021800000000000,ACC,ACC Limited,1211.854,1223.427,1198.867,1200.766,276905,0.0,0.0
1438021800000000000,AMBUJACEM,Ambuja Cements Limited,196.393,203.189,194.983,196.778,3148609,0.0,0.0
1438021800000000000,ADANIENT,Adani Enterprises Limited,41.873,41.949,40.949,41.231,4621143,0.0,0.0
1438021800000000000,NDTV,New Delhi Television Limited,110.0,112.8,105.7,106.75,179839,0.0,0.0
1438021800000000000,ADANIPOWER,Adani Power Limited,27.1,27.35,26.65,26.9,10715474,0.0,0.0
1438021800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,302.122,305.202,300.486,301.689,2415757,0.0,0.0
1438108200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,302.893,304.432,301.738,302.893,2000338,0.0,0.0
1438108200000000000,ACC,ACC Limited,1208.983,1214.593,1192.683,1210.308,331344,0.0,0.0
1438108200000000000,ADANIPOWER,Adani Power Limited,27.0,27.15,26.3,26.6,11329770,0.0,0.0
1438108200000000000,ADANIENT,Adani Enterprises Limited,41.462,42.232,41.103,41.949,3638918,0.0,0.0
1438108200000000000,AMBUJACEM,Ambuja Cements Limited,196.863,200.795,193.829,199.641,1599267,0.0,0.0
1438108200000000000,NDTV,New Delhi Television Limited,106.0,109.8,104.5,108.75,155473,0.0,0.0
1438194600000000000,ADANIENT,Adani Enterprises Limited,42.103,46.388,41.77,45.49,12972903,0.0,0.0
1438194600000000000,AMBUJACEM,Ambuja Cements Limited,199.598,201.565,196.35,197.504,2314400,0.0,0.0
1438194600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,304.144,307.946,303.278,306.406,3092912,0.0,0.0
1438194600000000000,NDTV,New Delhi Television Limited,108.85,115.5,108.4,113.7,331616,0.0,0.0
1438194600000000000,ACC,ACC Limited,1218.921,1220.158,1201.65,1211.368,839399,0.0,0.0
1438194600000000000,ADANIPOWER,Adani Power Limited,27.0,27.35,26.5,27.05,13482479,0.0,0.0
1438281000000000000,ADANIENT,Adani Enterprises Limited,46.504,46.901,45.659,46.055,6479144,1.4,0.0
1438281000000000000,AMBUJACEM,Ambuja Cements Limited,197.889,200.368,197.376,198.573,1135189,0.0,0.0
1438281000000000000,ADANITRANS,Adani Transmission Limited,26.3,27.6,26.0,27.6,1024657,0.0,0.0
1438281000000000000,ADANIPOWER,Adani Power Limited,27.5,27.7,27.1,27.4,9191454,0.0,0.0
1438281000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,307.801,314.25,305.587,312.806,3265863,0.0,0.0
1438281000000000000,NDTV,New Delhi Television Limited,113.75,117.7,113.0,114.2,140053,0.0,0.0
1438281000000000000,ACC,ACC Limited,1214.769,1230.672,1208.806,1225.724,314091,0.0,0.0
1438540200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,313.769,319.447,311.844,318.292,2834386,0.0,0.0
1438540200000000000,ACC,ACC Limited,1223.427,1242.112,1215.741,1229.435,341258,0.0,0.0
1438540200000000000,ADANITRANS,Adani Transmission Limited,28.45,28.95,27.7,28.95,1737709,0.0,0.0
1438540200000000000,AMBUJACEM,Ambuja Cements Limited,197.675,198.829,195.324,196.265,1027084,0.0,0.0
1438540200000000000,NDTV,New Delhi Television Limited,112.25,116.7,110.35,111.8,137360,0.0,0.0
1438540200000000000,ADANIENT,Adani Enterprises Limited,46.399,46.399,44.443,44.813,4156120,0.0,0.0
1438540200000000000,ADANIPOWER,Adani Power Limited,27.4,28.1,27.35,27.95,8355002,0.0,0.0
1438626600000000000,NDTV,New Delhi Television Limited,112.0,125.9,112.0,124.6,558430,0.0,0.0
1438626600000000000,ACC,ACC Limited,1240.125,1240.125,1206.818,1216.713,209105,0.0,0.0
1438626600000000000,ADANITRANS,Adani Transmission Limited,30.35,30.35,30.35,30.35,52219,0.0,0.0
1438626600000000000,AMBUJACEM,Ambuja Cements Limited,197.034,197.803,193.187,195.837,985064,0.0,0.0
1438626600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,319.784,327.532,317.233,326.425,4458398,0.0,0.0
1438626600000000000,ADANIPOWER,Adani Power Limited,28.25,29.05,27.6,28.45,15909967,0.0,0.0
1438626600000000000,ADANIENT,Adani Enterprises Limited,45.13,50.626,44.655,49.913,19284731,0.0,0.0
1438713000000000000,ADANITRANS,Adani Transmission Limited,31.85,31.85,31.85,31.85,95349,0.0,0.0
1438713000000000000,AMBUJACEM,Ambuja Cements Limited,196.607,198.744,195.666,196.307,741013,0.0,0.0
1438713000000000000,NDTV,New Delhi Television Limited,126.0,130.0,120.5,127.65,909821,0.0,0.0
1438713000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,329.168,331.093,324.885,327.099,2486133,0.0,0.0
1438713000000000000,ADANIPOWER,Adani Power Limited,28.65,29.5,28.25,28.65,16196119,0.0,0.0
1438713000000000000,ACC,ACC Limited,1219.187,1235.089,1215.653,1220.733,205261,0.0,0.0
1438713000000000000,ADANIENT,Adani Enterprises Limited,50.785,54.458,50.204,52.265,33057721,0.0,0.0
1438799400000000000,ADANIENT,Adani Enterprises Limited,51.525,51.736,49.464,50.283,10882998,0.0,0.0
1438799400000000000,ADANIPOWER,Adani Power Limited,28.55,29.35,28.1,28.9,6574266,0.0,0.0
1438799400000000000,ADANITRANS,Adani Transmission Limited,33.4,33.4,33.4,33.4,472314,0.0,0.0
1438799400000000000,AMBUJACEM,Ambuja Cements Limited,196.778,199.299,194.854,196.906,1552864,0.0,0.0
1438799400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,328.206,335.328,322.72,333.74,2426994,0.0,0.0
1438799400000000000,NDTV,New Delhi Television Limited,127.0,127.0,115.55,119.35,687674,0.0,0.0
1438799400000000000,ACC,ACC Limited,1220.954,1251.875,1218.922,1241.583,271320,0.0,0.0
1438885800000000000,ACC,ACC Limited,1243.835,1248.827,1230.009,1236.547,279113,0.0,0.0
1438885800000000000,ADANITRANS,Adani Transmission Limited,35.05,35.05,35.05,35.05,144093,0.0,0.0
1438885800000000000,AMBUJACEM,Ambuja Cements Limited,197.718,198.017,194.854,195.324,1059600,0.0,0.0
1438885800000000000,NDTV,New Delhi Television Limited,118.5,122.4,115.35,116.3,186479,0.0,0.0
1438885800000000000,ADANIENT,Adani Enterprises Limited,49.86,49.86,47.403,47.72,10726140,0.0,0.0
1438885800000000000,ADANIPOWER,Adani Power Limited,28.7,29.0,28.25,28.4,5726924,0.0,0.0
1438885800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,332.97,334.654,325.318,326.81,1883328,0.0,0.0
1439145000000000000,ADANIPOWER,Adani Power Limited,28.55,28.9,27.4,27.7,12166021,0.0,0.0
1439145000000000000,NDTV,New Delhi Television Limited,117.85,119.0,111.0,112.5,173895,0.0,0.0
1439145000000000000,ACC,ACC Limited,1235.089,1244.763,1214.946,1224.266,219256,0.0,0.0
1439145000000000000,ADANIENT,Adani Enterprises Limited,48.354,50.547,47.72,48.222,11261468,0.0,0.0
1439145000000000000,ADANITRANS,Adani Transmission Limited,36.8,36.8,34.95,36.05,2275461,0.0,0.0
1439145000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,326.377,331.334,324.356,325.848,4031354,0.0,0.0
1439145000000000000,AMBUJACEM,Ambuja Cements Limited,195.666,196.949,192.333,193.743,833181,0.0,0.0
1439231400000000000,ADANITRANS,Adani Transmission Limited,35.8,37.85,34.25,37.45,1558964,0.0,0.0
1439231400000000000,ACC,ACC Limited,1223.516,1223.913,1202.401,1214.107,262562,0.0,0.0
1439231400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,327.628,327.628,316.608,319.351,3016995,0.0,0.0
1439231400000000000,ADANIPOWER,Adani Power Limited,27.7,27.9,26.85,27.05,8906711,0.0,0.0
1439231400000000000,NDTV,New Delhi Television Limited,112.25,114.0,107.6,108.7,194283,0.0,0.0
1439231400000000000,ADANIENT,Adani Enterprises Limited,48.962,50.679,47.773,48.856,17005676,0.0,0.0
1439231400000000000,AMBUJACEM,Ambuja Cements Limited,193.23,193.615,189.084,190.281,1663784,0.0,0.0
1439317800000000000,AMBUJACEM,Ambuja Cements Limited,189.811,192.162,187.417,190.837,1937108,0.0,0.0
1439317800000000000,ACC,ACC Limited,1210.352,1213.576,1197.983,1206.818,399840,0.0,0.0
1439317800000000000,ADANIPOWER,Adani Power Limited,26.85,27.05,25.55,25.95,7564942,0.0,0.0
1439317800000000000,ADANITRANS,Adani Transmission Limited,37.0,37.45,35.6,35.6,864261,0.0,0.0
1439317800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,319.351,319.351,319.351,319.351,0,0.0,0.0
1439317800000000000,NDTV,New Delhi Television Limited,108.35,109.6,102.85,104.35,137277,0.0,0.0
1439317800000000000,ADANIENT,Adani Enterprises Limited,49.147,49.332,46.24,46.637,8282185,0.0,0.0
1439404200000000000,ADANIENT,Adani Enterprises Limited,47.376,48.222,44.813,45.448,11534758,0.0,0.0
1439404200000000000,ACC,ACC Limited,1210.352,1218.127,1197.144,1205.537,356482,0.0,0.0
1439404200000000000,ADANITRANS,Adani Transmission Limited,35.5,36.7,33.9,35.25,454471,0.0,0.0
1439404200000000000,NDTV,New Delhi Television Limited,108.0,108.0,99.6,102.9,156732,0.0,0.0
1439404200000000000,ADANIPOWER,Adani Power Limited,26.4,26.75,25.65,25.95,8372934,0.0,0.0
1439404200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,315.694,325.318,315.694,322.142,4693354,0.0,0.0
1439404200000000000,AMBUJACEM,Ambuja Cements Limited,191.307,193.016,175.236,189.854,1686056,0.0,0.0
1439490600000000000,ACC,ACC Limited,1207.701,1224.399,1205.934,1212.163,255529,0.0,0.0
1439490600000000000,NDTV,New Delhi Television Limited,105.0,111.6,104.8,109.65,254975,0.0,0.0
1439490600000000000,ADANIPOWER,Adani Power Limited,26.2,27.1,25.85,26.95,7280070,0.0,0.0
1439490600000000000,ADANITRANS,Adani Transmission Limited,36.2,40.8,34.45,39.95,2384960,0.0,0.0
1439490600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,327.243,352.075,327.243,350.102,13845397,0.0,0.0
1439490600000000000,ADANIENT,Adani Enterprises Limited,45.87,47.667,45.236,46.848,8585856,0.0,0.0
1439490600000000000,AMBUJACEM,Ambuja Cements Limited,190.324,194.213,188.956,193.444,754609,0.0,0.0
1439749800000000000,ADANIENT,Adani Enterprises Limited,47.191,47.878,46.504,46.795,8447000,0.0,0.0
1439749800000000000,ADANIPOWER,Adani Power Limited,27.1,27.1,26.1,26.65,4155760,0.0,0.0
1439749800000000000,ACC,ACC Limited,1217.42,1223.516,1203.284,1208.011,239277,0.0,0.0
1439749800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,350.343,351.305,343.22,344.857,3561590,0.0,0.0
1439749800000000000,ADANITRANS,Adani Transmission Limited,40.65,42.8,40.4,41.0,1353169,0.0,0.0
1439749800000000000,NDTV,New Delhi Television Limited,109.8,110.4,107.05,107.45,88170,0.0,0.0
1439749800000000000,AMBUJACEM,Ambuja Cements Limited,193.059,194.641,189.298,193.444,1935464,0.0,0.0
1439836200000000000,AMBUJACEM,Ambuja Cements Limited,193.273,195.495,192.418,194.128,930090,0.0,0.0
1439836200000000000,ADANITRANS,Adani Transmission Limited,41.0,41.7,40.5,40.9,711778,0.0,0.0
1439836200000000000,NDTV,New Delhi Television Limited,110.15,114.4,109.1,110.4,217660,0.0,0.0
1439836200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,348.081,358.813,348.081,349.813,4140901,0.0,0.0
1439836200000000000,ADANIPOWER,Adani Power Limited,26.8,27.35,26.3,27.0,5142593,0.0,0.0
1439836200000000000,ACC,ACC Limited,1210.529,1231.113,1209.468,1225.68,144083,0.0,0.0
1439836200000000000,ADANIENT,Adani Enterprises Limited,47.059,47.773,45.448,45.659,8124520,0.0,0.0
1439922600000000000,NDTV,New Delhi Television Limited,110.6,114.0,109.0,112.55,121967,0.0,0.0
1439922600000000000,AMBUJACEM,Ambuja Cements Limited,193.658,198.573,192.589,197.461,2290638,0.0,0.0
1439922600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,346.493,354.385,341.729,351.787,2272302,0.0,0.0
1439922600000000000,ADANIENT,Adani Enterprises Limited,45.659,46.24,45.051,45.342,6206812,0.0,0.0
1439922600000000000,ADANITRANS,Adani Transmission Limited,41.25,41.25,38.1,40.2,770391,0.0,0.0
1439922600000000000,ADANIPOWER,Adani Power Limited,27.1,27.2,26.75,27.0,3248712,0.0,0.0
1439922600000000000,ACC,ACC Limited,1230.672,1284.872,1228.021,1278.291,462171,0.0,0.0
1440009000000000000,ACC,ACC Limited,1272.283,1274.359,1243.084,1246.574,328668,0.0,0.0
1440009000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,353.182,360.738,345.097,354.722,5891117,0.0,0.0
1440009000000000000,ADANIPOWER,Adani Power Limited,26.95,26.95,25.8,25.95,6610407,0.0,0.0
1440009000000000000,AMBUJACEM,Ambuja Cements Limited,194.983,197.034,189.768,191.435,1763388,0.0,0.0
1440009000000000000,ADANIENT,Adani Enterprises Limited,45.765,46.927,43.439,43.968,12799958,0.0,0.0
1440009000000000000,ADANITRANS,Adani Transmission Limited,38.6,39.9,37.75,38.05,782962,0.0,0.0
1440009000000000000,NDTV,New Delhi Television Limited,110.6,112.9,106.6,107.9,107284,0.0,0.0
1440095400000000000,ADANITRANS,Adani Transmission Limited,36.8,37.25,35.15,36.8,416858,0.0,0.0
1440095400000000000,AMBUJACEM,Ambuja Cements Limited,189.084,203.36,188.828,194.085,3353922,0.0,0.0
1440095400000000000,NDTV,New Delhi Television Limited,107.7,107.7,103.2,106.1,81818,0.0,0.0
1440095400000000000,ADANIENT,Adani Enterprises Limited,43.651,43.968,42.594,43.387,6279851,0.0,0.0
1440095400000000000,ACC,ACC Limited,1241.273,1257.176,1219.54,1242.554,242739,0.0,0.0
1440095400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,347.022,353.375,342.98,351.353,4288543,0.0,0.0
1440095400000000000,ADANIPOWER,Adani Power Limited,25.5,25.85,25.2,25.65,2961504,0.0,0.0
1440354600000000000,ADANITRANS,Adani Transmission Limited,35.0,35.0,32.2,32.95,698903,0.0,0.0
1440354600000000000,ACC,ACC Limited,1214.769,1222.721,1197.1,1207.834,459552,0.0,0.0
1440354600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,335.472,336.579,313.191,322.046,6795047,0.0,0.0
1440354600000000000,AMBUJACEM,Ambuja Cements Limited,191.008,191.008,179.083,181.348,3420210,0.0,0.0
1440354600000000000,NDTV,New Delhi Television Limited,106.1,106.1,86.1,87.95,309864,0.0,0.0
1440354600000000000,ADANIPOWER,Adani Power Limited,24.7,24.7,20.55,21.05,12761656,0.0,0.0
1440354600000000000,ADANIENT,Adani Enterprises Limited,42.277,42.356,37.019,37.706,10248837,0.0,0.0
1440441000000000000,AMBUJACEM,Ambuja Cements Limited,182.075,184.639,172.757,177.459,5337022,0.0,0.0
1440441000000000000,ADANITRANS,Adani Transmission Limited,34.0,34.5,28.5,32.85,1322129,0.0,0.0
1440441000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,325.318,336.194,313.432,331.863,5152340,0.0,0.0
1440441000000000000,ADANIENT,Adani Enterprises Limited,40.163,40.216,35.565,38.34,13239669,0.0,0.0
1440441000000000000,ADANIPOWER,Adani Power Limited,22.05,22.3,19.6,21.4,13759131,0.0,0.0
1440441000000000000,ACC,ACC Limited,1215.653,1232.174,1166.179,1203.373,524563,0.0,0.0
1440441000000000000,NDTV,New Delhi Television Limited,93.7,96.0,77.0,88.7,270473,0.0,0.0
1440527400000000000,ACC,ACC Limited,1203.417,1221.572,1194.494,1201.871,345303,0.0,0.0
1440527400000000000,AMBUJACEM,Ambuja Cements Limited,176.946,177.373,168.74,169.424,13203158,0.0,0.0
1440527400000000000,ADANIPOWER,Adani Power Limited,21.5,22.2,20.2,21.75,6254397,0.0,0.0
1440527400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,331.093,341.921,323.634,334.799,4493391,0.0,0.0
1440527400000000000,ADANIENT,Adani Enterprises Limited,38.445,39.053,36.834,38.049,7753423,0.0,0.0
1440527400000000000,ADANITRANS,Adani Transmission Limited,32.8,33.5,31.2,32.55,833673,0.0,0.0
1440527400000000000,NDTV,New Delhi Television Limited,91.45,92.4,86.5,90.25,114967,0.0,0.0
1440613800000000000,ACC,ACC Limited,1210.705,1223.604,1169.933,1210.308,692610,0.0,0.0
1440613800000000000,ADANIENT,Adani Enterprises Limited,38.578,43.202,38.578,42.171,19986363,0.0,0.0
1440613800000000000,ADANITRANS,Adani Transmission Limited,33.4,35.0,32.5,33.3,1243012,0.0,0.0
1440613800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,343.413,349.236,334.895,343.172,14512261,0.0,0.0
1440613800000000000,NDTV,New Delhi Television Limited,93.8,96.0,91.75,93.4,165366,0.0,0.0
1440613800000000000,ADANIPOWER,Adani Power Limited,22.3,23.65,21.8,23.2,14505044,0.0,0.0
1440613800000000000,AMBUJACEM,Ambuja Cements Limited,174.382,180.365,171.219,179.425,9588672,0.0,0.0
1440700200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,346.974,355.588,343.605,349.043,5905591,0.0,0.0
1440700200000000000,ACC,ACC Limited,1226.166,1226.166,1199.75,1203.991,211377,0.0,0.0
1440700200000000000,NDTV,New Delhi Television Limited,95.25,97.5,92.1,93.0,102243,0.0,0.0
1440700200000000000,ADANIENT,Adani Enterprises Limited,42.911,43.73,39.819,40.744,10542721,0.0,0.0
1440700200000000000,ADANIPOWER,Adani Power Limited,23.6,23.9,21.9,22.6,7870151,0.0,0.0
1440700200000000000,AMBUJACEM,Ambuja Cements Limited,181.22,181.989,175.108,176.177,2305680,0.0,0.0
1440700200000000000,ADANITRANS,Adani Transmission Limited,34.3,34.5,31.55,32.35,1312051,0.0,0.0
1440959400000000000,NDTV,New Delhi Television Limited,93.5,94.0,91.55,92.1,51153,0.0,0.0
1440959400000000000,ADANIENT,Adani Enterprises Limited,40.903,41.326,39.582,39.714,6080032,0.0,0.0
1440959400000000000,ADANIPOWER,Adani Power Limited,22.8,23.15,22.3,22.5,5448679,0.0,0.0
1440959400000000000,AMBUJACEM,Ambuja Cements Limited,176.091,180.793,173.014,177.117,2519792,0.0,0.0
1440959400000000000,ADANITRANS,Adani Transmission Limited,32.35,32.35,30.8,31.15,1032304,0.0,0.0
1440959400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,351.305,358.428,332.248,342.114,30058587,0.0,0.0
1440959400000000000,ACC,ACC Limited,1203.991,1205.934,1172.23,1179.298,423911,0.0,0.0
1441045800000000000,ADANITRANS,Adani Transmission Limited,30.55,30.55,28.9,29.1,684233,0.0,0.0
1441045800000000000,AMBUJACEM,Ambuja Cements Limited,176.946,179.211,173.997,177.459,2862960,0.0,0.0
1441045800000000000,ACC,ACC Limited,1167.062,1187.293,1163.661,1176.957,358306,0.0,0.0
1441045800000000000,NDTV,New Delhi Television Limited,92.0,98.0,89.0,89.9,112884,0.0,0.0
1441045800000000000,ADANIENT,Adani Enterprises Limited,39.106,39.423,37.177,38.049,6376473,0.0,0.0
1441045800000000000,ADANIPOWER,Adani Power Limited,22.4,22.4,20.9,21.1,6056504,0.0,0.0
1441045800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,332.008,341.44,326.281,329.409,3654461,0.0,0.0
1441132200000000000,AMBUJACEM,Ambuja Cements Limited,178.698,183.357,177.929,179.425,3979719,0.0,0.0
1441132200000000000,ADANIENT,Adani Enterprises Limited,38.683,39.0,37.283,37.653,5904936,0.0,0.0
1441132200000000000,ACC,ACC Limited,1192.506,1209.027,1182.213,1198.292,327607,0.0,0.0
1441132200000000000,ADANITRANS,Adani Transmission Limited,29.9,30.45,29.1,29.3,441817,0.0,0.0
1441132200000000000,ADANIPOWER,Adani Power Limited,21.4,21.55,20.95,21.1,5293087,0.0,0.0
1441132200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,331.093,334.414,320.458,321.998,4886043,0.0,0.0
1441132200000000000,NDTV,New Delhi Television Limited,90.6,94.0,89.05,90.0,75473,0.0,0.0
1441218600000000000,ADANITRANS,Adani Transmission Limited,29.75,30.6,28.5,29.15,747965,0.0,0.0
1441218600000000000,ADANIPOWER,Adani Power Limited,21.45,22.25,21.3,21.95,4305438,0.0,0.0
1441218600000000000,ADANIENT,Adani Enterprises Limited,38.049,39.846,38.049,38.578,6226743,0.0,0.0
1441218600000000000,ACC,ACC Limited,1202.489,1235.619,1202.489,1232.041,301479,0.0,0.0
1441218600000000000,NDTV,New Delhi Television Limited,91.8,93.95,90.3,91.1,124977,0.0,0.0
1441218600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,324.837,331.815,323.49,326.666,2448672,0.0,0.0
1441218600000000000,AMBUJACEM,Ambuja Cements Limited,181.434,189.341,181.434,186.734,3757279,0.0,0.0
1441305000000000000,ACC,ACC Limited,1232.041,1235.84,1177.84,1188.619,413021,0.0,0.0
1441305000000000000,ADANITRANS,Adani Transmission Limited,29.25,29.65,27.3,28.45,2488542,0.0,0.0
1441305000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,325.318,329.794,317.618,326.618,2104869,0.0,0.0
1441305000000000000,ADANIENT,Adani Enterprises Limited,38.445,38.445,35.935,36.675,6305827,0.0,0.0
1441305000000000000,AMBUJACEM,Ambuja Cements Limited,185.366,186.434,179.168,180.793,4209879,0.0,0.0
1441305000000000000,ADANIPOWER,Adani Power Limited,21.6,21.75,20.3,20.9,6401625,0.0,0.0
1441305000000000000,NDTV,New Delhi Television Limited,91.1,91.2,82.0,86.0,155858,0.0,0.0
1441564200000000000,ADANIPOWER,Adani Power Limited,21.1,21.35,20.1,20.75,10415186,0.0,0.0
1441564200000000000,ACC,ACC Limited,1201.429,1201.429,1178.017,1188.221,116480,0.0,0.0
1441564200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,328.109,332.537,309.245,310.544,2580631,0.0,0.0
1441564200000000000,ADANIENT,Adani Enterprises Limited,36.86,37.309,35.407,35.565,6581132,0.0,0.0
1441564200000000000,ADANITRANS,Adani Transmission Limited,28.5,28.8,26.25,27.0,892334,0.0,0.0
1441564200000000000,NDTV,New Delhi Television Limited,88.85,88.85,84.05,85.25,59540,0.0,0.0
1441564200000000000,AMBUJACEM,Ambuja Cements Limited,181.22,182.545,176.519,176.86,2205149,0.0,0.0
1441650600000000000,AMBUJACEM,Ambuja Cements Limited,177.416,179.169,175.279,178.271,2767023,0.0,0.0
1441650600000000000,ADANIENT,Adani Enterprises Limited,35.935,36.464,34.799,36.147,5289929,0.0,0.0
1441650600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,311.507,315.068,300.005,305.636,4788058,0.0,0.0
1441650600000000000,ACC,ACC Limited,1190.915,1196.437,1175.013,1188.972,229191,0.0,0.0
1441650600000000000,NDTV,New Delhi Television Limited,84.5,87.95,83.4,86.4,62350,0.0,0.0
1441650600000000000,ADANITRANS,Adani Transmission Limited,27.0,27.0,25.35,26.7,931451,0.0,0.0
1441650600000000000,ADANIPOWER,Adani Power Limited,21.0,22.1,20.75,21.75,5175322,0.0,0.0
1441737000000000000,ADANIENT,Adani Enterprises Limited,36.86,38.445,36.464,37.23,6264546,0.0,0.0
1441737000000000000,ADANIPOWER,Adani Power Limited,22.0,22.4,21.7,22.05,6339578,0.0,0.0
1441737000000000000,NDTV,New Delhi Television Limited,89.0,90.0,87.4,88.7,57647,0.0,0.0
1441737000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,311.362,315.308,308.138,311.892,2070584,0.0,0.0
1441737000000000000,ADANITRANS,Adani Transmission Limited,27.2,28.0,26.4,27.05,453469,0.0,0.0
1441737000000000000,ACC,ACC Limited,1201.517,1224.134,1196.216,1219.231,349250,0.0,0.0
1441737000000000000,AMBUJACEM,Ambuja Cements Limited,180.365,185.067,179.126,181.348,2977388,0.0,0.0
1441823400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,307.127,315.693,302.989,313.961,2432225,0.0,0.0
1441823400000000000,NDTV,New Delhi Television Limited,87.4,88.45,85.55,87.2,51248,0.0,0.0
1441823400000000000,ADANIPOWER,Adani Power Limited,21.45,22.5,21.05,22.1,5211079,0.0,0.0
1441823400000000000,AMBUJACEM,Ambuja Cements Limited,179.468,182.16,176.305,180.622,3337613,0.0,0.0
1441823400000000000,ADANITRANS,Adani Transmission Limited,25.6,27.0,25.3,26.6,411981,0.0,0.0
1441823400000000000,ADANIENT,Adani Enterprises Limited,36.86,37.151,35.565,36.728,5148802,0.0,0.0
1441823400000000000,ACC,ACC Limited,1207.922,1223.604,1189.237,1218.215,182385,0.0,0.0
1441909800000000000,ADANIENT,Adani Enterprises Limited,37.124,37.864,36.384,36.675,5485829,0.0,0.0
1441909800000000000,AMBUJACEM,Ambuja Cements Limited,182.844,182.844,176.39,176.946,3237366,0.0,0.0
1441909800000000000,ADANITRANS,Adani Transmission Limited,26.7,28.1,26.5,27.7,834240,0.0,0.0
1441909800000000000,ADANIPOWER,Adani Power Limited,22.25,22.6,21.7,22.35,5222058,0.0,0.0
1441909800000000000,NDTV,New Delhi Television Limited,89.6,92.6,88.0,89.8,133895,0.0,0.0
1441909800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,316.656,321.468,308.475,310.833,2528750,0.0,0.0
1441909800000000000,ACC,ACC Limited,1220.07,1232.173,1201.517,1207.304,128412,0.0,0.0
1442169000000000000,ADANIPOWER,Adani Power Limited,22.35,23.9,22.15,23.4,8885930,0.0,0.0
1442169000000000000,ACC,ACC Limited,1208.143,1235.045,1205.935,1226.829,132692,0.0,0.0
1442169000000000000,AMBUJACEM,Ambuja Cements Limited,177.715,181.22,175.92,180.579,3455014,0.0,0.0
1442169000000000000,NDTV,New Delhi Television Limited,91.45,92.7,89.7,91.2,56201,0.0,0.0
1442169000000000000,ADANIENT,Adani Enterprises Limited,37.468,41.96,36.992,40.744,16092993,0.0,0.0
1442169000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,312.229,318.773,310.881,317.57,2471856,0.0,0.0
1442169000000000000,ADANITRANS,Adani Transmission Limited,28.15,28.9,26.9,27.75,792460,0.0,0.0
1442255400000000000,AMBUJACEM,Ambuja Cements Limited,180.408,180.878,173.612,174.723,5716055,0.0,0.0
1442255400000000000,ACC,ACC Limited,1223.604,1230.318,1211.854,1218.745,87764,0.0,0.0
1442255400000000000,NDTV,New Delhi Television Limited,91.0,92.2,90.5,91.15,28669,0.0,0.0
1442255400000000000,ADANIPOWER,Adani Power Limited,23.25,23.55,22.45,22.9,7555898,0.0,0.0
1442255400000000000,ADANIENT,Adani Enterprises Limited,39.793,40.718,38.366,38.815,7953935,0.0,0.0
1442255400000000000,ADANITRANS,Adani Transmission Limited,28.0,28.0,26.35,27.3,792528,0.0,0.0
1442255400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,318.003,322.335,314.635,319.543,2164523,0.0,0.0
1442341800000000000,ADANITRANS,Adani Transmission Limited,27.25,28.1,27.0,27.85,416405,0.0,0.0
1442341800000000000,ACC,ACC Limited,1223.604,1235.619,1213.223,1216.801,115756,0.0,0.0
1442341800000000000,ADANIPOWER,Adani Power Limited,23.0,23.55,22.8,23.45,5903824,0.0,0.0
1442341800000000000,ADANIENT,Adani Enterprises Limited,39.423,40.929,38.208,39.45,10028024,0.0,0.0
1442341800000000000,AMBUJACEM,Ambuja Cements Limited,177.544,180.707,176.091,179.895,3528310,0.0,0.0
1442341800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,324.981,324.981,318.677,321.661,1854497,0.0,0.0
1442341800000000000,NDTV,New Delhi Television Limited,92.5,92.5,90.5,91.35,20762,0.0,0.0
1442514600000000000,NDTV,New Delhi Television Limited,92.2,93.0,90.25,90.95,66296,0.0,0.0
1442514600000000000,ADANIENT,Adani Enterprises Limited,39.819,41.801,39.819,41.193,16642761,0.0,0.0
1442514600000000000,ADANIPOWER,Adani Power Limited,23.45,24.4,23.35,23.6,8928503,0.0,0.0
1442514600000000000,AMBUJACEM,Ambuja Cements Limited,181.22,181.605,177.929,179.297,3986002,0.0,0.0
1442514600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,327.243,338.023,322.431,326.955,11182333,0.0,0.0
1442514600000000000,ADANITRANS,Adani Transmission Limited,28.0,28.7,26.1,26.6,1892484,0.0,0.0
1442514600000000000,ACC,ACC Limited,1224.487,1243.924,1206.906,1214.946,305427,0.0,0.0
1442773800000000000,ADANIPOWER,Adani Power Limited,23.2,24.95,23.1,24.8,7497083,0.0,0.0
1442773800000000000,ADANIENT,Adani Enterprises Limited,40.586,43.836,40.216,42.885,10205902,0.0,0.0
1442773800000000000,ACC,ACC Limited,1205.449,1228.021,1199.883,1222.191,131026,0.0,0.0
1442773800000000000,NDTV,New Delhi Television Limited,90.3,92.5,90.05,91.15,36083,0.0,0.0
1442773800000000000,ADANITRANS,Adani Transmission Limited,26.35,26.35,25.0,26.05,874261,0.0,0.0
1442773800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,323.201,324.645,319.062,320.41,2001172,0.0,0.0
1442773800000000000,AMBUJACEM,Ambuja Cements Limited,178.399,180.066,173.997,179.425,2320677,0.0,0.0
1442860200000000000,ADANITRANS,Adani Transmission Limited,26.4,26.75,25.15,26.4,1166032,0.0,0.0
1442860200000000000,ACC,ACC Limited,1227.138,1234.205,1184.157,1195.819,209919,0.0,0.0
1442860200000000000,ADANIPOWER,Adani Power Limited,25.1,25.2,24.0,24.6,8759223,0.0,0.0
1442860200000000000,ADANIENT,Adani Enterprises Limited,43.175,44.391,40.982,41.431,7453139,0.0,0.0
1442860200000000000,NDTV,New Delhi Television Limited,90.55,92.3,87.0,87.9,62230,0.0,0.0
1442860200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,322.912,322.96,305.203,307.127,2640588,0.0,0.0
1442860200000000000,AMBUJACEM,Ambuja Cements Limited,179.724,181.006,175.322,177.673,2351761,0.0,0.0
1442946600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,301.016,304.721,297.647,299.187,3910066,0.0,0.0
1442946600000000000,ADANIPOWER,Adani Power Limited,24.5,25.0,24.05,24.7,5953723,0.0,0.0
1442946600000000000,AMBUJACEM,Ambuja Cements Limited,174.424,178.955,174.424,178.399,2097301,0.0,0.0
1442946600000000000,NDTV,New Delhi Television Limited,88.0,94.7,82.8,89.05,615823,0.0,0.0
1442946600000000000,ADANIENT,Adani Enterprises Limited,40.189,42.805,40.163,42.277,7308058,0.0,0.0
1442946600000000000,ACC,ACC Limited,1179.43,1197.718,1173.511,1188.839,172544,0.0,0.0
1442946600000000000,ADANITRANS,Adani Transmission Limited,26.05,26.75,25.7,26.55,714089,0.0,0.0
1443033000000000000,ACC,ACC Limited,1186.586,1211.677,1170.596,1186.542,371995,0.0,0.0
1443033000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,301.256,301.545,289.081,290.525,10386968,0.0,0.0
1443033000000000000,ADANIENT,Adani Enterprises Limited,42.277,42.937,41.484,42.435,6136409,0.0,0.0
1443033000000000000,ADANITRANS,Adani Transmission Limited,26.4,28.7,26.4,28.35,1773391,0.0,0.0
1443033000000000000,AMBUJACEM,Ambuja Cements Limited,176.348,178.57,174.852,176.946,4214954,0.0,0.0
1443033000000000000,ADANIPOWER,Adani Power Limited,24.6,25.2,24.2,24.95,16616470,0.0,0.0
1443033000000000000,NDTV,New Delhi Television Limited,89.45,90.4,87.65,88.4,55709,0.0,0.0
1443378600000000000,AMBUJACEM,Ambuja Cements Limited,176.903,176.903,172.757,173.569,816802,0.0,0.0
1443378600000000000,ADANITRANS,Adani Transmission Limited,28.35,28.6,27.1,27.3,320690,0.0,0.0
1443378600000000000,ADANIENT,Adani Enterprises Limited,42.805,43.756,42.092,42.462,5042820,0.0,0.0
1443378600000000000,NDTV,New Delhi Television Limited,88.0,89.45,83.8,87.2,192990,0.0,0.0
1443378600000000000,ACC,ACC Limited,1186.94,1198.513,1178.105,1180.977,158638,0.0,0.0
1443378600000000000,ADANIPOWER,Adani Power Limited,24.9,25.45,24.0,24.35,3990993,0.0,0.0
1443378600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,293.171,300.294,291.391,295.674,3282892,0.0,0.0
1443465000000000000,NDTV,New Delhi Television Limited,85.8,89.95,83.0,87.6,120406,0.0,0.0
1443465000000000000,ACC,ACC Limited,1170.596,1188.221,1149.834,1172.76,288628,0.0,0.0
1443465000000000000,ADANITRANS,Adani Transmission Limited,27.2,27.65,26.25,27.1,467380,0.0,0.0
1443465000000000000,ADANIENT,Adani Enterprises Limited,41.511,43.334,40.586,41.775,7114293,0.0,0.0
1443465000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,292.594,293.508,282.007,286.242,5666979,0.0,0.0
1443465000000000000,ADANIPOWER,Adani Power Limited,24.2,24.7,23.5,24.5,5374474,0.0,0.0
1443465000000000000,AMBUJACEM,Ambuja Cements Limited,171.39,177.502,167.757,173.527,2655447,0.0,0.0
1443551400000000000,NDTV,New Delhi Television Limited,89.1,94.0,88.5,92.25,412227,0.0,0.0
1443551400000000000,ADANITRANS,Adani Transmission Limited,27.0,27.45,26.7,26.85,190569,0.0,0.0
1443551400000000000,AMBUJACEM,Ambuja Cements Limited,174.382,176.519,174.082,175.92,1873748,0.0,0.0
1443551400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,291.583,292.113,282.969,287.782,5296746,0.0,0.0
1443551400000000000,ACC,ACC Limited,1183.848,1197.1,1170.287,1189.811,200741,0.0,0.0
1443551400000000000,ADANIPOWER,Adani Power Limited,24.85,24.95,24.3,24.7,3345168,0.0,0.0
1443551400000000000,ADANIENT,Adani Enterprises Limited,42.277,43.017,41.563,42.726,4967654,0.0,0.0
1443637800000000000,ADANITRANS,Adani Transmission Limited,27.1,27.45,26.55,26.65,508360,0.0,0.0
1443637800000000000,ADANIPOWER,Adani Power Limited,24.95,25.15,24.15,24.4,3345372,0.0,0.0
1443637800000000000,AMBUJACEM,Ambuja Cements Limited,177.117,180.365,176.775,179.468,3720910,0.0,0.0
1443637800000000000,ADANIENT,Adani Enterprises Limited,43.175,43.704,41.986,42.567,5458967,0.0,0.0
1443637800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,291.583,295.578,287.3,293.605,4450444,0.0,0.0
1443637800000000000,ACC,ACC Limited,1196.658,1214.769,1194.449,1204.256,145294,0.0,0.0
1443637800000000000,NDTV,New Delhi Television Limited,92.5,93.65,85.6,91.1,175578,0.0,0.0
1443983400000000000,ADANIENT,Adani Enterprises Limited,42.964,43.862,42.832,43.466,5424113,0.0,0.0
1443983400000000000,ADANITRANS,Adani Transmission Limited,27.0,27.75,26.65,27.45,573876,0.0,0.0
1443983400000000000,ADANIPOWER,Adani Power Limited,24.65,25.2,24.4,24.95,4171716,0.0,0.0
1443983400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,298.369,307.657,297.454,305.924,5465126,0.0,0.0
1443983400000000000,ACC,ACC Limited,1212.295,1217.42,1203.372,1210.087,176688,0.0,0.0
1443983400000000000,NDTV,New Delhi Television Limited,91.3,95.0,91.3,92.45,107359,0.0,0.0
1443983400000000000,AMBUJACEM,Ambuja Cements Limited,180.365,181.733,178.827,179.468,2664054,0.0,0.0
1444069800000000000,ADANIPOWER,Adani Power Limited,25.35,26.1,25.0,25.9,7099413,0.0,0.0
1444069800000000000,AMBUJACEM,Ambuja Cements Limited,181.22,181.947,177.459,179.339,2279449,0.0,0.0
1444069800000000000,ADANIENT,Adani Enterprises Limited,43.862,45.738,43.677,44.47,8280258,0.0,0.0
1444069800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,307.849,308.908,301.256,303.951,3585046,0.0,0.0
1444069800000000000,ADANITRANS,Adani Transmission Limited,27.65,28.75,27.3,28.2,984636,0.0,0.0
1444069800000000000,NDTV,New Delhi Television Limited,93.75,93.75,88.0,91.9,142399,0.0,0.0
1444069800000000000,ACC,ACC Limited,1216.536,1219.187,1186.498,1193.036,286057,0.0,0.0
1444156200000000000,AMBUJACEM,Ambuja Cements Limited,179.596,179.639,177.502,178.784,1205766,0.0,0.0
1444156200000000000,NDTV,New Delhi Television Limited,92.85,93.0,90.1,90.65,84158,0.0,0.0
1444156200000000000,ACC,ACC Limited,1195.775,1198.867,1174.306,1194.67,249008,0.0,0.0
1444156200000000000,ADANIPOWER,Adani Power Limited,25.95,26.9,25.9,26.6,5355125,0.0,0.0
1444156200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,303.951,307.512,300.39,302.748,1851446,0.0,0.0
1444156200000000000,ADANITRANS,Adani Transmission Limited,27.6,29.0,27.6,28.55,644712,0.0,0.0
1444156200000000000,ADANIENT,Adani Enterprises Limited,44.681,45.659,44.496,44.84,5196692,0.0,0.0
1444242600000000000,ADANIENT,Adani Enterprises Limited,45.078,45.13,43.439,44.47,3677139,0.0,0.0
1444242600000000000,ACC,ACC Limited,1196.216,1202.842,1188.265,1198.16,206389,0.0,0.0
1444242600000000000,ADANITRANS,Adani Transmission Limited,28.9,29.2,27.9,28.05,544447,0.0,0.0
1444242600000000000,AMBUJACEM,Ambuja Cements Limited,178.656,180.664,177.929,179.425,2837012,0.0,0.0
1444242600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,302.315,310.304,300.438,308.715,3186244,0.0,0.0
1444242600000000000,ADANIPOWER,Adani Power Limited,26.8,26.8,26.1,26.3,2350411,0.0,0.0
1444242600000000000,NDTV,New Delhi Television Limited,90.75,108.75,88.05,106.25,2170522,0.0,0.0
1444329000000000000,NDTV,New Delhi Television Limited,101.6,111.7,99.35,103.9,1409257,0.0,0.0
1444329000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,310.881,312.517,304.096,306.598,1322859,0.0,0.0
1444329000000000000,ADANIPOWER,Adani Power Limited,26.4,26.75,26.05,26.25,2616193,0.0,0.0
1444329000000000000,ACC,ACC Limited,1204.344,1223.427,1185.615,1190.341,200403,0.0,0.0
1444329000000000000,AMBUJACEM,Ambuja Cements Limited,180.493,181.049,176.305,178.784,4634135,0.0,0.0
1444329000000000000,ADANITRANS,Adani Transmission Limited,28.6,28.9,27.9,28.0,310090,0.0,0.0
1444329000000000000,ADANIENT,Adani Enterprises Limited,44.919,45.58,43.545,44.364,4981978,0.0,0.0
1444588200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,309.919,312.084,306.069,308.715,1229567,0.0,0.0
1444588200000000000,NDTV,New Delhi Television Limited,103.85,104.9,98.6,99.9,257730,0.0,0.0
1444588200000000000,ADANIPOWER,Adani Power Limited,26.5,29.75,26.5,29.05,19497519,0.0,0.0
1444588200000000000,ACC,ACC Limited,1192.683,1201.473,1184.378,1187.691,209228,0.0,0.0
1444588200000000000,ADANITRANS,Adani Transmission Limited,28.15,29.9,28.0,28.8,1123712,0.0,0.0
1444588200000000000,ADANIENT,Adani Enterprises Limited,44.628,46.399,44.258,45.5,5669432,0.0,0.0
1444588200000000000,AMBUJACEM,Ambuja Cements Limited,178.998,179.938,178.1,179.468,1486928,0.0,0.0
1444674600000000000,ADANITRANS,Adani Transmission Limited,28.8,29.15,28.5,28.8,472335,0.0,0.0
1444674600000000000,ACC,ACC Limited,1187.691,1199.75,1186.498,1194.626,225640,0.0,0.0
1444674600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,307.994,313.095,307.127,311.41,1271687,0.0,0.0
1444674600000000000,NDTV,New Delhi Television Limited,99.9,102.2,98.65,99.95,168156,0.0,0.0
1444674600000000000,ADANIENT,Adani Enterprises Limited,45.448,45.659,44.496,44.945,3209653,0.0,0.0
1444674600000000000,ADANIPOWER,Adani Power Limited,29.0,29.3,28.25,28.45,5010436,0.0,0.0
1444674600000000000,AMBUJACEM,Ambuja Cements Limited,179.51,180.152,179.083,179.468,2682919,0.0,0.0
1444761000000000000,AMBUJACEM,Ambuja Cements Limited,179.596,180.152,178.656,179.468,2170530,0.0,0.0
1444761000000000000,ADANITRANS,Adani Transmission Limited,28.95,29.0,28.1,28.25,640881,0.0,0.0
1444761000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,310.881,316.078,309.245,312.325,1676790,0.0,0.0
1444761000000000000,ACC,ACC Limited,1194.449,1217.42,1194.361,1215.874,233626,0.0,0.0
1444761000000000000,NDTV,New Delhi Television Limited,100.45,101.8,99.4,99.7,78747,0.0,0.0
1444761000000000000,ADANIPOWER,Adani Power Limited,28.5,29.0,27.8,28.05,3658452,0.0,0.0
1444761000000000000,ADANIENT,Adani Enterprises Limited,44.893,46.187,44.417,44.813,3471935,0.0,0.0
1444847400000000000,AMBUJACEM,Ambuja Cements Limited,179.938,180.536,178.741,179.211,2993217,0.0,0.0
1444847400000000000,ADANIENT,Adani Enterprises Limited,45.157,52.106,45.157,51.128,46389867,0.0,0.0
1444847400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,312.999,318.581,312.806,316.656,1970502,0.0,0.0
1444847400000000000,ACC,ACC Limited,1222.544,1232.704,1209.027,1211.456,186905,0.0,0.0
1444847400000000000,NDTV,New Delhi Television Limited,100.2,107.85,100.0,106.65,578472,0.0,0.0
1444847400000000000,ADANITRANS,Adani Transmission Limited,28.6,31.25,28.6,29.85,2729746,0.0,0.0
1444847400000000000,ADANIPOWER,Adani Power Limited,28.25,29.55,28.2,29.25,11084466,0.0,0.0
1444933800000000000,ADANIPOWER,Adani Power Limited,29.95,29.95,29.0,29.35,7702431,0.0,0.0
1444933800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,318.052,318.485,308.042,311.17,1561900,0.0,0.0
1444933800000000000,ADANITRANS,Adani Transmission Limited,30.25,30.25,27.9,29.1,1835487,0.0,0.0
1444933800000000000,NDTV,New Delhi Television Limited,106.0,108.4,103.55,104.5,220969,0.0,0.0
1444933800000000000,AMBUJACEM,Ambuja Cements Limited,180.322,183.571,178.955,181.348,3865670,0.0,0.0
1444933800000000000,ADANIENT,Adani Enterprises Limited,51.789,53.903,50.098,50.785,29536061,0.0,0.0
1444933800000000000,ACC,ACC Limited,1214.769,1236.768,1206.111,1230.672,153607,0.0,0.0
1445193000000000000,NDTV,New Delhi Television Limited,105.0,108.8,103.1,106.25,406386,0.0,0.0
1445193000000000000,ADANITRANS,Adani Transmission Limited,29.1,29.8,28.2,29.05,7644416,0.0,0.0
1445193000000000000,ACC,ACC Limited,1235.531,1243.04,1222.279,1233.278,373698,0.0,0.0
1445193000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,311.17,312.517,303.759,305.78,1396880,0.0,0.0
1445193000000000000,AMBUJACEM,Ambuja Cements Limited,183.357,183.357,179.126,179.553,3187045,0.0,0.0
1445193000000000000,ADANIPOWER,Adani Power Limited,29.4,29.65,28.6,28.7,4250361,0.0,0.0
1445193000000000000,ADANIENT,Adani Enterprises Limited,50.468,50.706,49.147,49.543,6970459,0.0,0.0
1445279400000000000,ADANITRANS,Adani Transmission Limited,29.4,34.85,29.4,34.85,23772317,0.0,0.0
1445279400000000000,ACC,ACC Limited,1221.263,1226.961,1214.372,1218.568,298190,0.0,0.0
1445279400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,307.32,307.32,297.118,298.224,5636626,0.0,0.0
1445279400000000000,NDTV,New Delhi Television Limited,106.45,107.25,102.2,102.95,224204,0.0,0.0
1445279400000000000,AMBUJACEM,Ambuja Cements Limited,179.852,179.852,178.57,179.468,2407020,0.0,0.0
1445279400000000000,ADANIPOWER,Adani Power Limited,28.85,31.8,28.8,31.1,22850474,0.0,0.0
1445279400000000000,ADANIENT,Adani Enterprises Limited,49.675,51.895,49.596,50.732,8720857,0.0,0.0
1445365800000000000,ADANITRANS,Adani Transmission Limited,36.0,38.4,35.5,36.25,11987644,0.0,0.0
1445365800000000000,ACC,ACC Limited,1201.517,1225.371,1198.999,1218.259,424483,0.0,0.0
1445365800000000000,ADANIENT,Adani Enterprises Limited,50.732,51.155,48.248,49.517,5527554,0.0,0.0
1445365800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,297.406,302.989,297.406,302.411,2184160,0.0,0.0
1445365800000000000,ADANIPOWER,Adani Power Limited,31.4,31.45,29.85,30.6,8578681,0.0,0.0
1445365800000000000,AMBUJACEM,Ambuja Cements Limited,177.929,179.553,177.929,178.827,1299281,0.0,0.0
1445365800000000000,NDTV,New Delhi Television Limited,103.0,105.65,102.0,103.45,145982,0.0,0.0
1445538600000000000,NDTV,New Delhi Television Limited,104.0,104.95,99.15,100.2,106658,0.0,0.0
1445538600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,305.395,306.069,301.304,302.363,1598163,0.0,0.0
1445538600000000000,ADANIENT,Adani Enterprises Limited,49.939,50.97,49.517,49.702,5240377,0.0,0.0
1445538600000000000,ADANIPOWER,Adani Power Limited,30.9,31.4,30.3,30.65,5128491,0.0,0.0
1445538600000000000,ADANITRANS,Adani Transmission Limited,36.95,41.15,35.1,38.6,12531071,0.0,0.0
1445538600000000000,AMBUJACEM,Ambuja Cements Limited,179.938,180.793,177.801,178.613,1604359,0.0,0.0
1445538600000000000,ACC,ACC Limited,1231.555,1239.506,1220.07,1237.032,248926,0.0,0.0
1445797800000000000,ADANIPOWER,Adani Power Limited,31.0,31.45,29.8,29.9,7629934,0.0,0.0
1445797800000000000,ADANIENT,Adani Enterprises Limited,49.781,50.098,48.143,48.433,3787304,0.0,0.0
1445797800000000000,AMBUJACEM,Ambuja Cements Limited,179.382,179.382,176.348,178.356,874211,0.0,0.0
1445797800000000000,ACC,ACC Limited,1241.273,1243.438,1223.825,1231.334,172670,0.0,0.0
1445797800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,303.47,305.106,299.909,304.481,1674155,0.0,0.0
1445797800000000000,NDTV,New Delhi Television Limited,101.05,102.5,98.55,99.1,106308,0.0,0.0
1445797800000000000,ADANITRANS,Adani Transmission Limited,38.9,40.1,37.4,38.2,4105268,0.0,0.0
1445884200000000000,AMBUJACEM,Ambuja Cements Limited,178.314,179.51,174.467,175.578,4472757,0.0,0.0
1445884200000000000,ADANIPOWER,Adani Power Limited,30.0,30.55,29.75,30.35,3773753,0.0,0.0
1445884200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,303.951,304.769,298.706,299.62,2983187,0.0,0.0
1445884200000000000,ACC,ACC Limited,1228.021,1235.089,1219.231,1224.311,179114,0.0,0.0
1445884200000000000,ADANIENT,Adani Enterprises Limited,48.196,48.909,47.958,48.513,5276126,0.0,0.0
1445884200000000000,NDTV,New Delhi Television Limited,99.5,100.65,97.4,98.35,76648,0.0,0.0
1445884200000000000,ADANITRANS,Adani Transmission Limited,38.0,38.75,37.1,38.4,2773293,0.0,0.0
1445970600000000000,ADANIPOWER,Adani Power Limited,30.4,30.6,29.6,30.05,4591969,0.0,0.0
1445970600000000000,ADANIENT,Adani Enterprises Limited,48.301,49.147,47.561,48.143,6442492,0.0,0.0
1445970600000000000,AMBUJACEM,Ambuja Cements Limited,174.382,179.083,173.612,178.442,3866274,0.0,0.0
1445970600000000000,ADANITRANS,Adani Transmission Limited,38.5,40.3,38.1,38.6,2917736,0.0,0.0
1445970600000000000,NDTV,New Delhi Television Limited,98.35,101.2,98.0,98.6,79571,0.0,0.0
1445970600000000000,ACC,ACC Limited,1224.399,1241.273,1211.501,1237.784,232300,0.0,0.0
1445970600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,297.406,299.091,287.06,289.37,6552757,0.0,0.0
1446057000000000000,ACC,ACC Limited,1232.438,1234.647,1215.653,1223.957,174829,0.0,0.0
1446057000000000000,ADANIENT,Adani Enterprises Limited,48.248,48.83,47.799,48.169,5365170,0.0,0.0
1446057000000000000,NDTV,New Delhi Television Limited,99.0,99.65,96.75,97.35,50654,0.0,0.0
1446057000000000000,ADANITRANS,Adani Transmission Limited,38.8,39.4,38.2,38.35,1423841,0.0,0.0
1446057000000000000,AMBUJACEM,Ambuja Cements Limited,174.382,179.51,173.27,177.331,4392554,0.0,0.0
1446057000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,289.562,291.968,286.963,288.84,4435704,0.0,0.0
1446057000000000000,ADANIPOWER,Adani Power Limited,30.2,31.4,30.0,31.0,12035273,0.0,0.0
1446143400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,290.477,291.391,283.306,285.135,3247944,0.0,0.0
1446143400000000000,NDTV,New Delhi Television Limited,97.35,98.2,91.1,93.15,115189,0.0,0.0
1446143400000000000,ACC,ACC Limited,1235.707,1235.707,1212.251,1218.833,256703,0.0,0.0
1446143400000000000,AMBUJACEM,Ambuja Cements Limited,177.331,179.852,176.219,176.903,2865884,0.0,0.0
1446143400000000000,ADANIENT,Adani Enterprises Limited,48.248,49.887,48.09,48.83,8062369,0.0,0.0
1446143400000000000,ADANIPOWER,Adani Power Limited,31.1,32.65,30.7,31.5,11209672,0.0,0.0
1446143400000000000,ADANITRANS,Adani Transmission Limited,38.65,39.4,35.65,36.35,2251527,0.0,0.0
1446402600000000000,ADANIPOWER,Adani Power Limited,31.7,31.9,30.9,31.65,6652115,0.0,0.0
1446402600000000000,NDTV,New Delhi Television Limited,93.25,96.0,93.25,94.1,63060,0.0,0.0
1446402600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,282.103,291.343,279.215,284.461,7004865,0.0,0.0
1446402600000000000,AMBUJACEM,Ambuja Cements Limited,177.502,179.724,175.236,179.51,965211,0.0,0.0
1446402600000000000,ADANITRANS,Adani Transmission Limited,36.5,37.05,35.1,36.55,1464806,0.0,0.0
1446402600000000000,ADANIENT,Adani Enterprises Limited,48.883,49.015,46.293,46.716,9626089,0.0,0.0
1446402600000000000,ACC,ACC Limited,1213.223,1241.273,1204.079,1235.442,171875,0.0,0.0
1446489000000000000,ADANIENT,Adani Enterprises Limited,47.139,47.588,46.082,46.716,6570152,0.0,0.0
1446489000000000000,ADANITRANS,Adani Transmission Limited,36.95,37.0,35.5,35.65,1083700,0.0,0.0
1446489000000000000,ADANIPOWER,Adani Power Limited,31.8,32.5,30.25,30.8,17312197,0.0,0.0
1446489000000000000,NDTV,New Delhi Television Limited,94.5,97.5,94.2,95.15,94325,0.0,0.0
1446489000000000000,AMBUJACEM,Ambuja Cements Limited,180.536,197.461,178.527,179.254,4046742,0.0,0.0
1446489000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,287.156,290.188,279.408,280.274,3207025,0.0,0.0
1446489000000000000,ACC,ACC Limited,1241.273,1266.894,1241.229,1259.738,427398,0.0,0.0
1446575400000000000,ADANITRANS,Adani Transmission Limited,36.05,36.5,35.05,35.15,837076,0.0,0.0
1446575400000000000,NDTV,New Delhi Television Limited,95.35,97.3,94.0,95.1,70117,0.0,0.0
1446575400000000000,ADANIENT,Adani Enterprises Limited,47.033,47.35,44.84,45.025,5166112,0.0,0.0
1446575400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,282.44,284.124,276.761,278.59,2575040,0.0,0.0
1446575400000000000,ACC,ACC Limited,1272.195,1274.845,1235.001,1241.892,226261,0.0,0.0
1446575400000000000,ADANIPOWER,Adani Power Limited,31.05,31.4,30.45,30.7,7667364,0.0,0.0
1446575400000000000,AMBUJACEM,Ambuja Cements Limited,180.365,180.75,177.801,178.698,2195061,0.0,0.0
1446661800000000000,NDTV,New Delhi Television Limited,95.2,96.5,91.25,92.35,163677,0.0,0.0
1446661800000000000,ADANIENT,Adani Enterprises Limited,44.945,45.025,42.805,43.096,4818884,0.0,0.0
1446661800000000000,ADANITRANS,Adani Transmission Limited,35.4,35.4,34.0,34.2,855808,0.0,0.0
1446661800000000000,ACC,ACC Limited,1245.691,1245.691,1220.291,1226.917,135742,0.0,0.0
1446661800000000000,ADANIPOWER,Adani Power Limited,30.8,31.1,29.9,30.05,5455926,0.0,0.0
1446661800000000000,AMBUJACEM,Ambuja Cements Limited,178.656,179.254,176.775,177.929,1127252,0.0,0.0
1446661800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,278.349,281.959,272.382,273.441,2305175,0.0,0.0
1446748200000000000,ADANIPOWER,Adani Power Limited,30.5,30.95,28.3,28.75,9026263,0.0,0.0
1446748200000000000,AMBUJACEM,Ambuja Cements Limited,177.886,179.51,175.963,179.382,1717509,0.0,0.0
1446748200000000000,NDTV,New Delhi Television Limited,92.45,93.05,88.05,88.9,110418,0.0,0.0
1446748200000000000,ADANITRANS,Adani Transmission Limited,34.2,35.4,34.0,34.35,726968,0.0,0.0
1446748200000000000,ADANIENT,Adani Enterprises Limited,43.281,43.545,41.22,41.775,6193549,0.0,0.0
1446748200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,273.826,277.098,270.746,274.355,2510273,0.0,0.0
1446748200000000000,ACC,ACC Limited,1226.254,1230.362,1211.324,1222.765,74882,0.0,0.0
1447007400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,267.521,272.863,264.105,265.693,5642736,0.0,0.0
1447007400000000000,ADANIPOWER,Adani Power Limited,26.25,27.95,26.2,27.4,11963298,0.0,0.0
1447007400000000000,NDTV,New Delhi Television Limited,88.0,90.0,86.1,88.8,81462,0.0,0.0
1447007400000000000,ADANIENT,Adani Enterprises Limited,40.004,42.435,39.687,41.986,7812735,0.0,0.0
1447007400000000000,ADANITRANS,Adani Transmission Limited,33.0,35.7,31.6,35.15,1932610,0.0,0.0
1447007400000000000,AMBUJACEM,Ambuja Cements Limited,173.783,177.459,173.783,175.236,3763169,0.0,0.0
1447007400000000000,ACC,ACC Limited,1200.766,1213.709,1186.94,1208.32,144004,0.0,0.0
1447093800000000000,ADANIENT,Adani Enterprises Limited,41.907,42.092,40.163,40.321,4699200,0.0,0.0
1447093800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,265.645,266.222,252.603,255.635,5013279,0.0,0.0
1447093800000000000,ADANITRANS,Adani Transmission Limited,35.35,35.35,33.65,33.8,675385,0.0,0.0
1447093800000000000,ADANIPOWER,Adani Power Limited,27.3,27.9,26.5,26.95,7004897,0.0,0.0
1447093800000000000,ACC,ACC Limited,1200.634,1212.649,1161.187,1168.034,242390,0.0,0.0
1447093800000000000,NDTV,New Delhi Television Limited,88.7,92.4,88.6,89.6,79784,0.0,0.0
1447093800000000000,AMBUJACEM,Ambuja Cements Limited,174.382,174.723,167.287,168.141,5616108,0.0,0.0
1447353000000000000,ADANIENT,Adani Enterprises Limited,40.903,40.903,39.265,39.872,4378881,0.0,0.0
1447353000000000000,ADANIPOWER,Adani Power Limited,27.4,27.8,26.9,27.4,3193493,0.0,0.0
1447353000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,256.501,258.859,251.785,257.319,4675141,0.0,0.0
1447353000000000000,ACC,ACC Limited,1167.504,1178.503,1161.054,1172.098,210958,0.0,0.0
1447353000000000000,ADANITRANS,Adani Transmission Limited,34.75,34.75,33.75,33.85,630586,0.0,0.0
1447353000000000000,AMBUJACEM,Ambuja Cements Limited,166.902,168.27,163.696,164.679,3043549,0.0,0.0
1447353000000000000,NDTV,New Delhi Television Limited,92.7,92.8,88.2,89.35,119198,0.0,0.0
1447612200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,256.982,262.998,256.597,261.891,2383616,0.0,0.0
1447612200000000000,AMBUJACEM,Ambuja Cements Limited,164.38,167.543,161.346,165.962,3882134,0.0,0.0
1447612200000000000,ADANIENT,Adani Enterprises Limited,39.793,41.352,39.502,40.744,4831517,0.0,0.0
1447612200000000000,ADANITRANS,Adani Transmission Limited,34.0,35.2,33.5,34.4,820537,0.0,0.0
1447612200000000000,ACC,ACC Limited,1170.507,1175.897,1149.216,1170.11,279927,0.0,0.0
1447612200000000000,ADANIPOWER,Adani Power Limited,27.35,28.65,27.15,28.45,5358137,0.0,0.0
1447612200000000000,NDTV,New Delhi Television Limited,89.0,90.2,88.35,88.65,98073,0.0,0.0
1447698600000000000,ADANITRANS,Adani Transmission Limited,34.9,36.1,34.25,34.9,1620029,0.0,0.0
1447698600000000000,NDTV,New Delhi Television Limited,89.7,90.5,88.3,88.45,108723,0.0,0.0
1447698600000000000,ACC,ACC Limited,1175.013,1182.037,1161.761,1171.037,150106,0.0,0.0
1447698600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,265.452,266.029,259.437,260.591,2545418,0.0,0.0
1447698600000000000,ADANIENT,Adani Enterprises Limited,41.008,43.281,40.903,42.356,9313041,0.0,0.0
1447698600000000000,ADANIPOWER,Adani Power Limited,28.5,29.35,28.25,28.6,5024158,0.0,0.0
1447698600000000000,AMBUJACEM,Ambuja Cements Limited,166.774,170.706,166.517,170.107,3433667,0.0,0.0
1447785000000000000,NDTV,New Delhi Television Limited,89.1,89.4,86.3,87.0,62805,0.0,0.0
1447785000000000000,ADANIENT,Adani Enterprises Limited,42.356,42.462,40.929,41.193,3872022,0.0,0.0
1447785000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,260.255,262.18,255.731,257.271,2005924,0.0,0.0
1447785000000000000,ADANIPOWER,Adani Power Limited,28.65,29.1,27.65,27.85,6358436,0.0,0.0
1447785000000000000,ADANITRANS,Adani Transmission Limited,35.0,35.6,34.05,34.25,1093499,0.0,0.0
1447785000000000000,ACC,ACC Limited,1169.712,1184.334,1167.945,1178.812,191505,0.0,0.0
1447785000000000000,AMBUJACEM,Ambuja Cements Limited,169.851,173.313,167.629,168.783,3293580,0.0,0.0
1447871400000000000,ADANIENT,Adani Enterprises Limited,41.431,41.88,40.454,41.193,3884973,0.0,0.0
1447871400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,258.089,261.313,255.394,260.591,2036037,0.0,0.0
1447871400000000000,ACC,ACC Limited,1180.314,1187.293,1173.6,1177.531,175373,0.0,0.0
1447871400000000000,AMBUJACEM,Ambuja Cements Limited,169.381,170.107,166.945,169.295,1583080,0.0,0.0
1447871400000000000,ADANIPOWER,Adani Power Limited,28.15,28.65,28.0,28.3,4305775,0.0,0.0
1447871400000000000,NDTV,New Delhi Television Limited,86.5,91.25,85.25,88.2,342065,0.0,0.0
1447871400000000000,ADANITRANS,Adani Transmission Limited,34.75,35.3,34.15,34.55,697290,0.0,0.0
1447957800000000000,ACC,ACC Limited,1177.664,1192.197,1176.073,1183.627,299481,0.0,0.0
1447957800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,258.041,263.238,258.041,259.581,3352666,0.0,0.0
1447957800000000000,ADANITRANS,Adani Transmission Limited,34.8,37.45,34.3,36.15,2743834,0.0,0.0
1447957800000000000,ADANIPOWER,Adani Power Limited,28.35,29.4,28.2,28.95,9814338,0.0,0.0
1447957800000000000,ADANIENT,Adani Enterprises Limited,41.378,42.171,40.797,41.326,4890165,0.0,0.0
1447957800000000000,NDTV,New Delhi Television Limited,88.15,88.85,80.25,85.65,528038,0.0,0.0
1447957800000000000,AMBUJACEM,Ambuja Cements Limited,169.253,174.168,169.21,172.629,1408094,0.0,0.0
1448217000000000000,AMBUJACEM,Ambuja Cements Limited,174.296,174.296,170.663,171.561,825259,0.0,0.0
1448217000000000000,ACC,ACC Limited,1183.848,1189.591,1180.005,1187.028,173288,0.0,0.0
1448217000000000000,ADANIENT,Adani Enterprises Limited,41.484,42.805,41.484,41.88,5297543,0.0,0.0
1448217000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,264.105,268.436,263.142,266.126,3246402,0.0,0.0
1448217000000000000,ADANITRANS,Adani Transmission Limited,36.55,39.4,36.3,39.0,4134942,0.0,0.0
1448217000000000000,NDTV,New Delhi Television Limited,85.1,87.8,84.15,85.6,136955,0.0,0.0
1448217000000000000,ADANIPOWER,Adani Power Limited,29.15,29.5,28.85,29.35,4702309,0.0,0.0
1448303400000000000,ACC,ACC Limited,1187.205,1200.899,1181.197,1185.173,288924,0.0,0.0
1448303400000000000,ADANITRANS,Adani Transmission Limited,39.1,40.5,37.7,38.65,3133797,0.0,0.0
1448303400000000000,NDTV,New Delhi Television Limited,85.7,87.0,85.25,86.6,102289,0.0,0.0
1448303400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,266.126,266.607,259.388,260.11,2730094,0.0,0.0
1448303400000000000,ADANIENT,Adani Enterprises Limited,42.118,42.937,41.695,42.065,7182239,0.0,0.0
1448303400000000000,AMBUJACEM,Ambuja Cements Limited,171.048,175.279,171.005,173.185,2351546,0.0,0.0
1448303400000000000,ADANIPOWER,Adani Power Limited,29.3,29.6,29.05,29.1,3306334,0.0,0.0
1448476200000000000,AMBUJACEM,Ambuja Cements Limited,172.415,174.809,171.903,173.698,2387706,0.0,0.0
1448476200000000000,ADANITRANS,Adani Transmission Limited,40.2,40.5,37.85,38.55,2475738,0.0,0.0
1448476200000000000,ADANIPOWER,Adani Power Limited,29.25,30.9,29.05,30.45,6803046,0.0,0.0
1448476200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,261.313,262.276,257.03,257.945,5489324,0.0,0.0
1448476200000000000,NDTV,New Delhi Television Limited,85.6,87.6,85.35,85.85,79486,0.0,0.0
1448476200000000000,ACC,ACC Limited,1190.827,1201.517,1173.467,1197.939,208455,0.0,0.0
1448476200000000000,ADANIENT,Adani Enterprises Limited,42.277,44.258,42.013,43.651,7493473,0.0,0.0
1448562600000000000,ADANIPOWER,Adani Power Limited,30.5,31.7,30.4,30.75,7751053,0.0,0.0
1448562600000000000,ACC,ACC Limited,1199.132,1206.288,1184.025,1195.51,118284,0.0,0.0
1448562600000000000,AMBUJACEM,Ambuja Cements Limited,173.954,175.236,172.074,173.185,772024,0.0,0.0
1448562600000000000,ADANIENT,Adani Enterprises Limited,43.862,44.338,43.175,43.466,3772617,0.0,0.0
1448562600000000000,ADANITRANS,Adani Transmission Limited,38.75,39.9,38.25,39.3,2322465,0.0,0.0
1448562600000000000,NDTV,New Delhi Television Limited,86.8,87.2,84.75,86.05,86969,0.0,0.0
1448562600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,258.907,261.506,257.512,258.185,3022945,0.0,0.0
1448821800000000000,ADANIENT,Adani Enterprises Limited,43.466,44.1,43.122,43.545,2773913,0.0,0.0
1448821800000000000,ADANITRANS,Adani Transmission Limited,39.15,39.65,38.4,38.6,2320151,0.0,0.0
1448821800000000000,NDTV,New Delhi Television Limited,86.5,88.35,85.6,86.25,103917,0.0,0.0
1448821800000000000,AMBUJACEM,Ambuja Cements Limited,173.185,173.527,169.338,170.022,3352994,0.0,0.0
1448821800000000000,ADANIPOWER,Adani Power Limited,30.95,31.45,30.6,30.7,4722690,0.0,0.0
1448821800000000000,ACC,ACC Limited,1198.778,1201.075,1183.848,1188.265,319108,0.0,0.0
1448821800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,258.426,259.1,254.335,257.945,4828780,0.0,0.0
1448908200000000000,ADANITRANS,Adani Transmission Limited,38.8,38.9,37.75,37.9,958420,0.0,0.0
1448908200000000000,NDTV,New Delhi Television Limited,86.75,90.6,86.0,88.5,262595,0.0,0.0
1448908200000000000,ADANIPOWER,Adani Power Limited,30.9,31.05,30.5,30.6,2932396,0.0,0.0
1448908200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,258.907,259.244,251.304,253.373,5104457,0.0,0.0
1448908200000000000,ACC,ACC Limited,1191.799,1205.272,1190.165,1199.662,146576,0.0,0.0
1448908200000000000,AMBUJACEM,Ambuja Cements Limited,171.048,173.954,170.962,171.646,1088925,0.0,0.0
1448908200000000000,ADANIENT,Adani Enterprises Limited,43.73,43.756,42.726,43.069,2357904,0.0,0.0
1448994600000000000,ACC,ACC Limited,1203.726,1213.135,1197.1,1201.385,152678,0.0,0.0
1448994600000000000,AMBUJACEM,Ambuja Cements Limited,173.826,174.168,170.236,171.091,2388672,0.0,0.0
1448994600000000000,ADANIPOWER,Adani Power Limited,30.75,31.1,29.85,30.3,3198005,0.0,0.0
1448994600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,253.806,255.827,250.293,251.592,3928835,0.0,0.0
1448994600000000000,NDTV,New Delhi Television Limited,88.7,90.6,86.7,87.5,237884,0.0,0.0
1448994600000000000,ADANITRANS,Adani Transmission Limited,38.3,39.5,37.5,38.5,1653651,0.0,0.0
1448994600000000000,ADANIENT,Adani Enterprises Limited,43.228,44.734,42.62,44.021,6203687,0.0,0.0
1449081000000000000,ACC,ACC Limited,1197.983,1204.433,1191.225,1192.771,159876,0.0,0.0
1449081000000000000,NDTV,New Delhi Television Limited,88.0,89.0,85.2,85.9,267867,0.0,0.0
1449081000000000000,ADANIPOWER,Adani Power Limited,30.1,30.7,30.05,30.2,3261010,0.0,0.0
1449081000000000000,ADANITRANS,Adani Transmission Limited,38.05,38.75,37.45,37.55,861040,0.0,0.0
1449081000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,250.197,253.084,247.213,249.138,5427457,0.0,0.0
1449081000000000000,ADANIENT,Adani Enterprises Limited,43.862,43.889,42.567,42.779,4221337,0.0,0.0
1449081000000000000,AMBUJACEM,Ambuja Cements Limited,170.278,171.347,168.569,168.996,1969587,0.0,0.0
1449167400000000000,ADANIENT,Adani Enterprises Limited,42.382,43.704,41.431,41.748,4636317,0.0,0.0
1449167400000000000,ADANIPOWER,Adani Power Limited,30.0,32.15,29.9,30.25,11901245,0.0,0.0
1449167400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,245.432,248.224,244.999,245.962,3911817,0.0,0.0
1449167400000000000,AMBUJACEM,Ambuja Cements Limited,168.398,168.868,166.261,166.731,2711059,0.0,0.0
1449167400000000000,NDTV,New Delhi Television Limited,85.1,94.0,85.1,89.3,1157294,0.0,0.0
1449167400000000000,ACC,ACC Limited,1183.848,1186.189,1177.045,1179.298,228456,0.0,0.0
1449167400000000000,ADANITRANS,Adani Transmission Limited,36.8,38.75,36.8,37.4,1060666,0.0,0.0
1449426600000000000,ADANIPOWER,Adani Power Limited,30.65,30.8,30.1,30.45,3797241,0.0,0.0
1449426600000000000,ADANITRANS,Adani Transmission Limited,37.9,38.0,36.5,36.65,641233,0.0,0.0
1449426600000000000,AMBUJACEM,Ambuja Cements Limited,167.97,169.68,166.816,167.458,1962362,0.0,0.0
1449426600000000000,ACC,ACC Limited,1180.712,1197.939,1179.872,1195.731,150373,0.0,0.0
1449426600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,248.176,249.186,244.951,245.529,2699537,0.0,0.0
1449426600000000000,ADANIENT,Adani Enterprises Limited,41.986,42.673,41.748,41.907,2366502,0.0,0.0
1449426600000000000,NDTV,New Delhi Television Limited,90.85,92.0,87.25,87.8,295614,0.0,0.0
1449513000000000000,ADANIENT,Adani Enterprises Limited,41.695,42.118,40.057,40.295,3861641,0.0,0.0
1449513000000000000,ADANIPOWER,Adani Power Limited,30.2,30.35,27.25,27.5,14664438,0.0,0.0
1449513000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,245.432,245.432,240.668,241.631,2741462,0.0,0.0
1449513000000000000,NDTV,New Delhi Television Limited,87.5,88.65,83.15,84.25,150304,0.0,0.0
1449513000000000000,ACC,ACC Limited,1191.534,1193.61,1177.31,1183.141,143477,0.0,0.0
1449513000000000000,ADANITRANS,Adani Transmission Limited,36.6,36.9,34.5,34.65,1152493,0.0,0.0
1449513000000000000,AMBUJACEM,Ambuja Cements Limited,166.688,166.774,165.192,166.389,1650962,0.0,0.0
1449599400000000000,ADANIPOWER,Adani Power Limited,27.35,27.7,26.25,26.35,8262419,0.0,0.0
1449599400000000000,ACC,ACC Limited,1183.848,1183.892,1155.488,1160.657,231658,0.0,0.0
1449599400000000000,ADANIENT,Adani Enterprises Limited,40.004,40.744,39.08,39.793,5907154,0.0,0.0
1449599400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,239.658,241.871,234.508,234.845,4226145,0.0,0.0
1449599400000000000,ADANITRANS,Adani Transmission Limited,34.5,35.9,32.85,33.55,3502960,0.0,0.0
1449599400000000000,AMBUJACEM,Ambuja Cements Limited,165.919,166.688,160.918,161.901,2732209,0.0,0.0
1449599400000000000,NDTV,New Delhi Television Limited,84.25,84.6,77.9,81.0,236603,0.0,0.0
1449685800000000000,ADANITRANS,Adani Transmission Limited,34.1,35.65,33.8,35.25,1366533,0.0,0.0
1449685800000000000,ADANIENT,Adani Enterprises Limited,40.004,40.427,39.634,39.872,3362000,0.0,0.0
1449685800000000000,NDTV,New Delhi Television Limited,81.85,84.2,74.65,82.25,556328,0.0,0.0
1449685800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,235.904,240.091,233.065,237.636,4531790,0.0,0.0
1449685800000000000,ADANIPOWER,Adani Power Limited,26.4,27.25,26.2,26.75,5190572,0.0,0.0
1449685800000000000,AMBUJACEM,Ambuja Cements Limited,162.884,164.038,160.79,162.329,1553164,0.0,0.0
1449685800000000000,ACC,ACC Limited,1162.645,1175.013,1153.28,1170.11,184512,0.0,0.0
1449772200000000000,ADANITRANS,Adani Transmission Limited,35.6,36.85,34.55,35.25,1576582,0.0,0.0
1449772200000000000,ADANIENT,Adani Enterprises Limited,40.137,40.427,38.049,38.498,5117674,0.0,0.0
1449772200000000000,NDTV,New Delhi Television Limited,83.0,83.1,77.7,79.4,177184,0.0,0.0
1449772200000000000,ADANIPOWER,Adani Power Limited,26.75,27.0,25.95,26.15,4351747,0.0,0.0
1449772200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,238.647,241.005,229.792,232.102,3975604,0.0,0.0
1449772200000000000,AMBUJACEM,Ambuja Cements Limited,162.414,166.218,160.363,161.559,2526945,0.0,0.0
1449772200000000000,ACC,ACC Limited,1171.038,1186.498,1158.095,1165.648,287359,0.0,0.0
1450031400000000000,ADANIENT,Adani Enterprises Limited,38.472,40.374,38.313,39.661,5144866,0.0,0.0
1450031400000000000,AMBUJACEM,Ambuja Cements Limited,162.799,166.261,161.602,165.192,1484031,0.0,0.0
1450031400000000000,ADANIPOWER,Adani Power Limited,25.9,27.0,25.7,26.65,5578591,0.0,0.0
1450031400000000000,ADANITRANS,Adani Transmission Limited,35.0,38.25,34.75,37.75,2131811,0.0,0.0
1450031400000000000,NDTV,New Delhi Television Limited,79.0,81.9,78.85,79.55,151357,0.0,0.0
1450031400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,230.803,245.914,230.177,244.999,4625481,0.0,0.0
1450031400000000000,ACC,ACC Limited,1161.761,1188.265,1159.111,1185.438,107799,0.0,0.0
1450117800000000000,ADANIPOWER,Adani Power Limited,27.05,27.25,26.8,27.05,4126998,0.0,0.0
1450117800000000000,ADANITRANS,Adani Transmission Limited,38.25,39.4,37.6,38.2,1984761,0.0,0.0
1450117800000000000,ADANIENT,Adani Enterprises Limited,41.96,42.541,40.903,41.51,13412010,0.0,0.0
1450117800000000000,NDTV,New Delhi Television Limited,79.8,81.7,79.8,80.2,147834,0.0,0.0
1450117800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,246.972,247.742,241.679,242.641,3908369,0.0,0.0
1450117800000000000,AMBUJACEM,Ambuja Cements Limited,165.833,165.919,162.542,165.278,955636,0.0,0.0
1450117800000000000,ACC,ACC Limited,1186.719,1188.221,1171.258,1181.772,107698,0.0,0.0
1450204200000000000,ADANITRANS,Adani Transmission Limited,38.4,38.5,37.25,37.4,1025038,0.0,0.0
1450204200000000000,NDTV,New Delhi Television Limited,81.3,82.4,79.15,79.65,122523,0.0,0.0
1450204200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,244.181,244.951,239.658,242.208,2954754,0.0,0.0
1450204200000000000,AMBUJACEM,Ambuja Cements Limited,165.833,166.475,164.167,166.133,1968396,0.0,0.0
1450204200000000000,ACC,ACC Limited,1192.241,1197.055,1182.081,1191.887,195075,0.0,0.0
1450204200000000000,ADANIPOWER,Adani Power Limited,27.1,27.5,26.8,26.9,3845689,0.0,0.0
1450204200000000000,ADANIENT,Adani Enterprises Limited,41.722,41.933,40.797,41.035,4200454,0.0,0.0
1450290600000000000,ADANITRANS,Adani Transmission Limited,37.6,38.8,37.6,38.05,1086913,0.0,0.0
1450290600000000000,ADANIPOWER,Adani Power Limited,27.0,27.7,27.0,27.55,3830989,0.0,0.0
1450290600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,243.507,247.983,242.545,246.684,2430145,0.0,0.0
1450290600000000000,ACC,ACC Limited,1194.361,1205.758,1192.638,1198.16,166086,0.0,0.0
1450290600000000000,ADANIENT,Adani Enterprises Limited,41.405,42.752,40.506,42.303,5904341,0.0,0.0
1450290600000000000,NDTV,New Delhi Television Limited,80.45,82.2,79.8,81.3,160631,0.0,0.0
1450290600000000000,AMBUJACEM,Ambuja Cements Limited,166.304,169.979,166.004,169.381,1386966,0.0,0.0
1450377000000000000,ADANIPOWER,Adani Power Limited,27.55,28.45,27.3,28.15,6488689,0.0,0.0
1450377000000000000,ADANIENT,Adani Enterprises Limited,41.828,43.228,41.537,42.33,5630842,0.0,0.0
1450377000000000000,ADANITRANS,Adani Transmission Limited,38.0,38.35,35.8,36.1,2491122,0.0,0.0
1450377000000000000,NDTV,New Delhi Television Limited,81.8,82.75,80.5,81.2,155334,0.0,0.0
1450377000000000000,AMBUJACEM,Ambuja Cements Limited,169.253,173.099,166.688,170.535,2885447,0.0,0.0
1450377000000000000,ACC,ACC Limited,1197.012,1200.634,1182.302,1191.799,288616,0.0,0.0
1450377000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,246.395,251.448,244.037,250.437,3384209,0.0,0.0
1450636200000000000,AMBUJACEM,Ambuja Cements Limited,170.962,173.014,169.381,171.646,928789,0.0,0.0
1450636200000000000,ADANITRANS,Adani Transmission Limited,36.2,37.4,36.15,36.55,1583247,0.0,0.0
1450636200000000000,ADANIENT,Adani Enterprises Limited,42.515,43.598,42.065,43.043,4289882,0.0,0.0
1450636200000000000,ACC,ACC Limited,1189.237,1198.867,1186.587,1195.333,113087,0.0,0.0
1450636200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,251.737,252.747,248.272,250.822,1249639,0.0,0.0
1450636200000000000,NDTV,New Delhi Television Limited,81.0,84.95,80.0,84.35,387342,0.0,0.0
1450636200000000000,ADANIPOWER,Adani Power Limited,28.25,31.4,28.2,30.7,19054681,0.0,0.0
1450722600000000000,ADANITRANS,Adani Transmission Limited,36.9,37.35,36.5,36.95,1508416,0.0,0.0
1450722600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,251.496,251.496,246.732,247.935,1992099,0.0,0.0
1450722600000000000,NDTV,New Delhi Television Limited,85.25,87.25,84.0,84.65,286218,0.0,0.0
1450722600000000000,ACC,ACC Limited,1192.241,1201.164,1185.526,1191.711,115880,0.0,0.0
1450722600000000000,AMBUJACEM,Ambuja Cements Limited,170.962,172.672,170.364,170.962,1053432,0.0,0.0
1450722600000000000,ADANIPOWER,Adani Power Limited,30.8,30.9,29.9,30.05,7011741,0.0,0.0
1450722600000000000,ADANIENT,Adani Enterprises Limited,42.964,44.1,42.726,42.964,5794288,0.0,0.0
1450809000000000000,NDTV,New Delhi Television Limited,84.95,85.5,82.7,83.05,106678,0.0,0.0
1450809000000000000,ACC,ACC Limited,1198.602,1201.606,1182.214,1185.659,112959,0.0,0.0
1450809000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,249.282,250.485,246.251,247.646,1924064,0.0,0.0
1450809000000000000,ADANIPOWER,Adani Power Limited,29.9,30.2,29.35,29.85,6119928,0.0,0.0
1450809000000000000,ADANIENT,Adani Enterprises Limited,43.334,44.021,43.043,43.519,4970710,0.0,0.0
1450809000000000000,AMBUJACEM,Ambuja Cements Limited,171.774,172.415,171.347,172.202,810750,0.0,0.0
1450809000000000000,ADANITRANS,Adani Transmission Limited,37.1,37.2,36.0,36.15,990217,0.0,0.0
1450895400000000000,AMBUJACEM,Ambuja Cements Limited,172.544,174.552,171.561,173.783,494077,0.0,0.0
1450895400000000000,ACC,ACC Limited,1190.695,1197.012,1183.848,1187.514,128637,0.0,0.0
1450895400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,247.55,251.496,244.903,248.416,1660435,0.0,0.0
1450895400000000000,ADANIENT,Adani Enterprises Limited,43.598,44.866,43.122,44.523,5838327,0.0,0.0
1450895400000000000,NDTV,New Delhi Television Limited,83.8,86.0,82.1,83.45,120555,0.0,0.0
1450895400000000000,ADANITRANS,Adani Transmission Limited,36.3,37.4,35.6,36.8,1374335,0.0,0.0
1450895400000000000,ADANIPOWER,Adani Power Limited,30.0,30.1,29.3,29.75,4059481,0.0,0.0
1451241000000000000,NDTV,New Delhi Television Limited,82.45,85.9,82.45,84.55,164221,0.0,0.0
1451241000000000000,AMBUJACEM,Ambuja Cements Limited,173.527,174.809,172.33,173.27,1402316,0.0,0.0
1451241000000000000,ADANITRANS,Adani Transmission Limited,37.1,37.65,36.6,36.8,876915,0.0,0.0
1451241000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,249.282,253.132,247.454,252.17,2392484,0.0,0.0
1451241000000000000,ADANIENT,Adani Enterprises Limited,44.391,45.104,43.73,44.391,3912777,0.0,0.0
1451241000000000000,ACC,ACC Limited,1188.265,1195.333,1171.744,1175.764,167115,0.0,0.0
1451241000000000000,ADANIPOWER,Adani Power Limited,30.0,30.5,29.8,30.2,3855945,0.0,0.0
1451327400000000000,NDTV,New Delhi Television Limited,84.8,88.4,84.2,86.0,504193,0.0,0.0
1451327400000000000,ADANITRANS,Adani Transmission Limited,36.7,37.0,35.5,35.9,1174493,0.0,0.0
1451327400000000000,ACC,ACC Limited,1179.254,1196.216,1173.423,1193.08,163645,0.0,0.0
1451327400000000000,ADANIENT,Adani Enterprises Limited,44.523,44.787,43.915,44.285,4291684,0.0,0.0
1451327400000000000,ADANIPOWER,Adani Power Limited,30.3,30.6,30.15,30.45,3423261,0.0,0.0
1451327400000000000,AMBUJACEM,Ambuja Cements Limited,173.356,176.348,172.586,175.706,1357720,0.0,0.0
1451327400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,253.421,256.405,251.881,253.662,1721015,0.0,0.0
1451413800000000000,ACC,ACC Limited,1191.799,1201.076,1188.265,1192.506,83499,0.0,0.0
1451413800000000000,ADANIPOWER,Adani Power Limited,30.5,32.05,30.4,31.55,14131957,0.0,0.0
1451413800000000000,ADANIENT,Adani Enterprises Limited,44.285,45.025,43.862,44.074,5667355,0.0,0.0
1451413800000000000,ADANITRANS,Adani Transmission Limited,36.1,37.0,36.0,36.45,1137440,0.0,0.0
1451413800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,254.48,255.057,251.255,251.929,1410867,0.0,0.0
1451413800000000000,NDTV,New Delhi Television Limited,86.2,86.85,84.0,84.4,211580,0.0,0.0
1451413800000000000,AMBUJACEM,Ambuja Cements Limited,176.006,176.091,174.638,175.194,685334,0.0,0.0
1451500200000000000,ACC,ACC Limited,1188.265,1210.352,1187.647,1202.091,245336,0.0,0.0
1451500200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,252.651,253.084,249.475,251.111,2727837,0.0,0.0
1451500200000000000,ADANIPOWER,Adani Power Limited,31.75,32.5,31.6,32.25,17962234,0.0,0.0
1451500200000000000,ADANITRANS,Adani Transmission Limited,36.55,37.5,36.3,36.9,1573101,0.0,0.0
1451500200000000000,NDTV,New Delhi Television Limited,85.4,87.0,85.05,85.35,141153,0.0,0.0
1451500200000000000,AMBUJACEM,Ambuja Cements Limited,175.236,176.006,173.014,173.569,1177258,0.0,0.0
1451500200000000000,ADANIENT,Adani Enterprises Limited,44.179,44.417,43.466,44.074,4286718,0.0,0.0
1451586600000000000,ADANIPOWER,Adani Power Limited,32.5,34.4,32.3,34.0,12331921,0.0,0.0
1451586600000000000,ADANIENT,Adani Enterprises Limited,44.179,47.931,43.519,47.614,10963906,0.0,0.0
1451586600000000000,ADANITRANS,Adani Transmission Limited,36.95,42.7,36.75,41.05,10569317,0.0,0.0
1451586600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,251.207,258.233,250.341,257.512,1347893,0.0,0.0
1451586600000000000,AMBUJACEM,Ambuja Cements Limited,173.954,176.433,173.527,175.792,553703,0.0,0.0
1451586600000000000,NDTV,New Delhi Television Limited,85.4,86.2,84.2,84.9,99571,0.0,0.0
1451586600000000000,ACC,ACC Limited,1203.284,1219.54,1201.517,1213.577,161982,0.0,0.0
1451845800000000000,ADANIENT,Adani Enterprises Limited,47.297,48.645,44.523,44.972,9408965,0.0,0.0
1451845800000000000,ADANIPOWER,Adani Power Limited,34.0,34.7,32.0,32.7,15329003,0.0,0.0
1451845800000000000,NDTV,New Delhi Television Limited,85.65,85.65,82.15,82.4,105434,0.0,0.0
1451845800000000000,AMBUJACEM,Ambuja Cements Limited,174.424,175.749,171.176,172.8,1079102,0.0,0.0
1451845800000000000,ADANITRANS,Adani Transmission Limited,40.65,41.3,37.8,38.65,5640439,0.0,0.0
1451845800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,254.528,256.501,247.357,248.272,2536252,0.0,0.0
1451845800000000000,ACC,ACC Limited,1208.938,1217.596,1176.78,1187.382,158288,0.0,0.0
1451932200000000000,ADANITRANS,Adani Transmission Limited,38.9,39.7,38.3,38.8,3159929,0.0,0.0
1451932200000000000,ACC,ACC Limited,1188.265,1197.541,1182.788,1184.996,126300,0.0,0.0
1451932200000000000,ADANIPOWER,Adani Power Limited,32.85,34.6,32.85,34.3,12091589,0.0,0.0
1451932200000000000,AMBUJACEM,Ambuja Cements Limited,173.527,174.98,172.501,174.382,1097743,0.0,0.0
1451932200000000000,ADANIENT,Adani Enterprises Limited,45.263,47.35,44.496,46.822,9801814,0.0,0.0
1451932200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,249.475,250.534,244.711,246.106,2815055,0.0,0.0
1451932200000000000,NDTV,New Delhi Television Limited,83.4,84.25,82.05,83.15,81443,0.0,0.0
1452018600000000000,ADANITRANS,Adani Transmission Limited,38.8,40.4,38.1,38.35,3768229,0.0,0.0
1452018600000000000,ACC,ACC Limited,1190.915,1190.915,1164.191,1166.488,316220,0.0,0.0
1452018600000000000,ADANIPOWER,Adani Power Limited,34.55,35.15,33.6,34.5,12298429,0.0,0.0
1452018600000000000,ADANIENT,Adani Enterprises Limited,46.504,47.006,45.078,45.58,7093448,0.0,0.0
1452018600000000000,NDTV,New Delhi Television Limited,83.3,85.5,81.7,82.2,143892,0.0,0.0
1452018600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,243.507,247.646,241.149,242.353,2029467,0.0,0.0
1452018600000000000,AMBUJACEM,Ambuja Cements Limited,175.194,175.194,171.39,173.569,1593489,0.0,0.0
1452105000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,236.433,238.214,232.439,235.808,4244402,0.0,0.0
1452105000000000000,NDTV,New Delhi Television Limited,82.1,82.1,74.1,80.2,436166,0.0,0.0
1452105000000000000,ADANITRANS,Adani Transmission Limited,37.25,37.65,35.95,37.15,2764988,0.0,0.0
1452105000000000000,ACC,ACC Limited,1164.191,1164.853,1142.325,1148.951,301061,0.0,0.0
1452105000000000000,ADANIPOWER,Adani Power Limited,33.8,33.8,31.3,32.0,10495393,0.0,0.0
1452105000000000000,AMBUJACEM,Ambuja Cements Limited,172.672,173.099,167.329,168.911,2114333,0.0,0.0
1452105000000000000,ADANIENT,Adani Enterprises Limited,44.866,44.866,41.22,42.25,8919023,0.0,0.0
1452191400000000000,ACC,ACC Limited,1151.071,1155.93,1126.422,1144.798,161727,0.0,0.0
1452191400000000000,ADANITRANS,Adani Transmission Limited,37.4,38.25,37.15,37.6,1627562,0.0,0.0
1452191400000000000,ADANIENT,Adani Enterprises Limited,43.334,43.862,42.62,43.334,6409374,0.0,0.0
1452191400000000000,AMBUJACEM,Ambuja Cements Limited,170.108,170.663,165.919,169.552,1860881,0.0,0.0
1452191400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,236.096,237.973,230.37,232.343,4219352,0.0,0.0
1452191400000000000,ADANIPOWER,Adani Power Limited,32.8,33.8,32.5,33.45,6896805,0.0,0.0
1452191400000000000,NDTV,New Delhi Television Limited,81.05,81.5,79.0,79.6,76171,0.0,0.0
1452450600000000000,ACC,ACC Limited,1137.731,1151.159,1123.949,1146.345,142693,0.0,0.0
1452450600000000000,ADANIPOWER,Adani Power Limited,32.8,33.85,32.05,33.3,6843232,0.0,0.0
1452450600000000000,ADANIENT,Adani Enterprises Limited,42.805,44.338,41.695,43.519,7610929,0.0,0.0
1452450600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,228.108,229.744,223.777,225.268,2995719,0.0,0.0
1452450600000000000,NDTV,New Delhi Television Limited,79.5,80.9,75.0,77.4,398661,0.0,0.0
1452450600000000000,AMBUJACEM,Ambuja Cements Limited,167.543,169.937,166.304,169.21,1818961,0.0,0.0
1452450600000000000,ADANITRANS,Adani Transmission Limited,36.3,37.9,36.3,37.3,1506955,0.0,0.0
1452537000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,225.413,231.476,225.317,228.348,3544439,0.0,0.0
1452537000000000000,ACC,ACC Limited,1144.313,1149.393,1126.422,1131.193,105930,0.0,0.0
1452537000000000000,ADANITRANS,Adani Transmission Limited,37.4,37.65,36.1,36.3,1124985,0.0,0.0
1452537000000000000,NDTV,New Delhi Television Limited,77.45,79.5,74.1,77.1,304382,0.0,0.0
1452537000000000000,ADANIPOWER,Adani Power Limited,33.4,34.05,32.4,33.0,6045112,0.0,0.0
1452537000000000000,AMBUJACEM,Ambuja Cements Limited,169.595,170.278,166.004,166.859,1601848,0.0,0.0
1452537000000000000,ADANIENT,Adani Enterprises Limited,43.519,44.258,42.013,42.7,7187524,0.0,0.0
1452623400000000000,ADANITRANS,Adani Transmission Limited,36.75,37.05,33.05,35.55,2976513,0.0,0.0
1452623400000000000,ADANIENT,Adani Enterprises Limited,43.228,45.236,40.797,42.726,14813664,0.0,0.0
1452623400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,229.792,230.803,214.441,221.563,4137056,0.0,0.0
1452623400000000000,NDTV,New Delhi Television Limited,78.1,79.0,72.1,74.65,199889,0.0,0.0
1452623400000000000,ADANIPOWER,Adani Power Limited,33.45,33.75,30.75,32.25,9565557,0.0,0.0
1452623400000000000,ACC,ACC Limited,1139.674,1143.208,1118.913,1132.562,166569,0.0,0.0
1452623400000000000,AMBUJACEM,Ambuja Cements Limited,168.355,169.979,165.876,169.21,1692489,0.0,0.0
1452709800000000000,ADANIENT,Adani Enterprises Limited,41.722,42.805,40.876,41.114,8517248,0.0,0.0
1452709800000000000,AMBUJACEM,Ambuja Cements Limited,165.919,170.535,164.551,169.21,1391517,0.0,0.0
1452709800000000000,ACC,ACC Limited,1122.005,1128.808,1112.375,1121.166,124027,0.0,0.0
1452709800000000000,ADANITRANS,Adani Transmission Limited,34.45,36.65,34.25,35.75,1464282,0.0,0.0
1452709800000000000,ADANIPOWER,Adani Power Limited,31.3,32.45,30.9,31.2,6488521,0.0,0.0
1452709800000000000,NDTV,New Delhi Television Limited,73.0,73.9,69.3,71.75,377477,0.0,0.0
1452709800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,218.483,224.21,216.269,219.253,2802513,0.0,0.0
1452796200000000000,AMBUJACEM,Ambuja Cements Limited,168.013,170.065,164.637,165.748,1561732,0.0,0.0
1452796200000000000,ADANITRANS,Adani Transmission Limited,36.2,36.4,33.9,34.35,1465571,0.0,0.0
1452796200000000000,ADANIPOWER,Adani Power Limited,31.25,31.8,29.1,29.45,5189549,0.0,0.0
1452796200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,219.927,220.841,208.377,210.061,3286291,0.0,0.0
1452796200000000000,ADANIENT,Adani Enterprises Limited,41.431,42.171,39.053,39.317,6162841,0.0,0.0
1452796200000000000,NDTV,New Delhi Television Limited,72.9,73.35,67.75,68.5,227714,0.0,0.0
1452796200000000000,ACC,ACC Limited,1126.422,1126.422,1080.703,1086.313,141382,0.0,0.0
1453055400000000000,ADANIPOWER,Adani Power Limited,29.0,29.2,25.9,26.4,10961981,0.0,0.0
1453055400000000000,AMBUJACEM,Ambuja Cements Limited,166.175,166.517,161.602,163.354,2315714,0.0,0.0
1453055400000000000,NDTV,New Delhi Television Limited,69.0,69.85,62.2,66.35,182354,0.0,0.0
1453055400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,203.18,217.424,201.928,211.072,4116330,0.0,0.0
1453055400000000000,ACC,ACC Limited,1088.875,1096.385,1071.029,1081.586,156641,0.0,0.0
1453055400000000000,ADANIENT,Adani Enterprises Limited,39.0,39.265,36.041,37.045,6988884,0.0,0.0
1453055400000000000,ADANITRANS,Adani Transmission Limited,34.7,34.7,31.35,31.95,1414472,0.0,0.0
1453141800000000000,ADANIENT,Adani Enterprises Limited,37.811,38.895,36.939,38.313,5936602,0.0,0.0
1453141800000000000,ACC,ACC Limited,1086.666,1100.802,1080.04,1091.349,176622,0.0,0.0
1453141800000000000,ADANIPOWER,Adani Power Limited,26.5,28.3,26.15,27.35,8467456,0.0,0.0
1453141800000000000,AMBUJACEM,Ambuja Cements Limited,162.414,164.637,161.559,163.568,2220899,0.0,0.0
1453141800000000000,ADANITRANS,Adani Transmission Limited,32.25,34.0,32.05,33.65,1030979,0.0,0.0
1453141800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,214.441,225.124,210.494,224.114,3713322,0.0,0.0
1453141800000000000,NDTV,New Delhi Television Limited,65.45,68.2,65.4,67.1,79404,0.0,0.0
1453228200000000000,ACC,ACC Limited,1076.86,1085.783,1064.58,1070.985,156349,0.0,0.0
1453228200000000000,AMBUJACEM,Ambuja Cements Limited,161.559,167.543,158.311,159.807,1976025,0.0,0.0
1453228200000000000,ADANITRANS,Adani Transmission Limited,32.8,32.8,29.7,31.15,1613776,0.0,0.0
1453228200000000000,ADANIPOWER,Adani Power Limited,27.05,27.15,25.3,26.5,8482223,0.0,0.0
1453228200000000000,NDTV,New Delhi Television Limited,66.1,68.2,64.85,66.5,186560,0.0,0.0
1453228200000000000,ADANIENT,Adani Enterprises Limited,37.283,37.838,35.645,36.358,5302168,0.0,0.0
1453228200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,220.456,220.745,207.944,211.168,4087126,0.0,0.0
1453314600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,215.596,215.596,207.029,212.997,7664473,0.0,0.0
1453314600000000000,ADANITRANS,Adani Transmission Limited,31.75,32.55,31.0,32.0,978984,0.0,0.0
1453314600000000000,AMBUJACEM,Ambuja Cements Limited,161.559,166.175,160.106,164.209,1546722,0.0,0.0
1453314600000000000,ADANIPOWER,Adani Power Limited,27.0,27.4,25.7,26.55,6730282,0.0,0.0
1453314600000000000,NDTV,New Delhi Television Limited,68.25,69.2,66.6,66.9,55414,0.0,0.0
1453314600000000000,ACC,ACC Limited,1082.249,1092.806,1070.101,1085.297,209284,0.0,0.0
1453314600000000000,ADANIENT,Adani Enterprises Limited,37.204,38.023,35.935,36.781,6301101,0.0,0.0
1453401000000000000,ACC,ACC Limited,1095.457,1110.211,1086.71,1096.384,123254,0.0,0.0
1453401000000000000,ADANIENT,Adani Enterprises Limited,37.336,39.37,37.336,38.974,6412547,0.0,0.0
1453401000000000000,ADANITRANS,Adani Transmission Limited,32.75,33.6,32.15,33.0,716348,0.0,0.0
1453401000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,214.633,216.558,208.329,213.43,5622627,0.0,0.0
1453401000000000000,NDTV,New Delhi Television Limited,68.45,70.4,67.5,69.7,172386,0.0,0.0
1453401000000000000,AMBUJACEM,Ambuja Cements Limited,165.662,168.099,163.825,164.979,1064284,0.0,0.0
1453401000000000000,ADANIPOWER,Adani Power Limited,27.7,27.85,27.0,27.75,5837387,0.0,0.0
1453660200000000000,AMBUJACEM,Ambuja Cements Limited,166.004,170.407,165.449,168.355,1102255,0.0,0.0
1453660200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,214.633,217.328,209.58,210.206,1804218,0.0,0.0
1453660200000000000,ADANIPOWER,Adani Power Limited,28.25,28.6,27.55,28.2,5520084,0.0,0.0
1453660200000000000,ACC,ACC Limited,1104.336,1116.262,1096.429,1099.918,124527,0.0,0.0
1453660200000000000,ADANITRANS,Adani Transmission Limited,33.6,34.35,33.3,33.75,600136,0.0,0.0
1453660200000000000,NDTV,New Delhi Television Limited,68.4,71.8,68.4,70.5,84630,0.0,0.0
1453660200000000000,ADANIENT,Adani Enterprises Limited,39.344,39.846,38.419,39.159,3702771,0.0,0.0
1453833000000000000,ADANIPOWER,Adani Power Limited,29.0,29.1,28.25,28.4,5867025,0.0,0.0
1453833000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,211.698,211.794,206.452,207.27,2189628,0.0,0.0
1453833000000000000,AMBUJACEM,Ambuja Cements Limited,168.355,168.74,163.184,164.038,1409030,0.0,0.0
1453833000000000000,NDTV,New Delhi Television Limited,71.8,72.55,69.5,72.3,113122,0.0,0.0
1453833000000000000,ACC,ACC Limited,1103.452,1104.336,1084.899,1086.975,112892,0.0,0.0
1453833000000000000,ADANIENT,Adani Enterprises Limited,39.529,39.74,38.472,38.71,3456780,0.0,0.0
1453833000000000000,ADANITRANS,Adani Transmission Limited,34.1,34.2,33.4,34.05,407408,0.0,0.0
1453919400000000000,ADANIENT,Adani Enterprises Limited,38.921,39.08,37.811,38.076,3743917,0.0,0.0
1453919400000000000,ADANIPOWER,Adani Power Limited,28.5,28.75,28.0,28.3,13207528,0.0,0.0
1453919400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,207.896,211.698,199.378,202.939,12022147,0.0,0.0
1453919400000000000,AMBUJACEM,Ambuja Cements Limited,164.038,166.688,163.269,165.15,2728142,0.0,0.0
1453919400000000000,ACC,ACC Limited,1088.786,1090.995,1067.23,1073.37,134504,0.0,0.0
1453919400000000000,NDTV,New Delhi Television Limited,72.05,75.0,71.65,74.0,132549,0.0,0.0
1453919400000000000,ADANITRANS,Adani Transmission Limited,34.1,36.8,34.0,36.2,1241564,0.0,0.0
1454005800000000000,ACC,ACC Limited,1077.92,1107.428,1074.342,1095.545,254442,0.0,0.0
1454005800000000000,ADANITRANS,Adani Transmission Limited,35.95,37.2,35.55,36.75,1128573,0.0,0.0
1454005800000000000,ADANIPOWER,Adani Power Limited,28.4,28.95,28.0,28.7,3686216,0.0,0.0
1454005800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,203.42,208.618,200.773,204.286,4589849,0.0,0.0
1454005800000000000,AMBUJACEM,Ambuja Cements Limited,165.791,167.97,164.979,166.987,1857531,0.0,0.0
1454005800000000000,NDTV,New Delhi Television Limited,74.2,75.35,72.85,74.9,58757,0.0,0.0
1454005800000000000,ADANIENT,Adani Enterprises Limited,38.076,38.763,37.098,38.498,4584955,0.0,0.0
1454265000000000000,ADANIENT,Adani Enterprises Limited,38.868,41.378,38.789,39.397,14301204,0.0,0.0
1454265000000000000,NDTV,New Delhi Television Limited,74.9,79.8,74.9,78.65,148079,0.0,0.0
1454265000000000000,ADANIPOWER,Adani Power Limited,29.0,29.4,28.35,28.6,4836154,0.0,0.0
1454265000000000000,ACC,ACC Limited,1099.918,1129.868,1095.766,1123.639,210958,0.0,0.0
1454265000000000000,ADANITRANS,Adani Transmission Limited,37.45,39.45,36.5,39.1,2927257,0.0,0.0
1454265000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,205.249,213.478,204.768,212.804,3982611,0.0,0.0
1454265000000000000,AMBUJACEM,Ambuja Cements Limited,167.97,171.646,166.987,170.92,1699676,0.0,0.0
1454351400000000000,AMBUJACEM,Ambuja Cements Limited,171.646,172.629,167.201,168.056,1122874,0.0,0.0
1454351400000000000,ADANITRANS,Adani Transmission Limited,39.4,39.85,33.9,34.3,5527944,0.0,0.0
1454351400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,213.622,215.547,203.757,205.249,2971041,0.0,0.0
1454351400000000000,NDTV,New Delhi Television Limited,78.0,88.9,78.0,86.05,1142437,0.0,0.0
1454351400000000000,ADANIENT,Adani Enterprises Limited,39.212,39.502,37.626,38.076,4281060,0.0,0.0
1454351400000000000,ACC,ACC Limited,1119.178,1133.49,1107.03,1114.363,204605,0.0,0.0
1454351400000000000,ADANIPOWER,Adani Power Limited,28.55,28.7,27.05,27.25,5547435,0.0,0.0
1454437800000000000,NDTV,New Delhi Television Limited,84.9,93.4,83.1,92.75,1204941,0.0,0.0
1454437800000000000,ACC,ACC Limited,1099.035,1129.956,1096.782,1103.408,191044,0.0,0.0
1454437800000000000,ADANIENT,Adani Enterprises Limited,39.185,39.37,37.626,38.023,9088526,0.0,0.0
1454437800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,204.046,206.452,200.196,202.313,3026403,0.0,0.0
1454437800000000000,ADANITRANS,Adani Transmission Limited,33.2,33.8,31.2,32.45,1285355,0.0,0.0
1454437800000000000,AMBUJACEM,Ambuja Cements Limited,167.372,168.868,163.354,164.038,954604,0.0,0.0
1454437800000000000,ADANIPOWER,Adani Power Limited,27.0,27.0,25.7,26.05,5802061,0.0,0.0
1454524200000000000,ACC,ACC Limited,1108.974,1128.543,1107.163,1122.359,205905,0.0,0.0
1454524200000000000,ADANIPOWER,Adani Power Limited,26.45,26.7,24.8,25.25,6283749,0.0,0.0
1454524200000000000,AMBUJACEM,Ambuja Cements Limited,164.765,168.398,164.765,167.244,802383,0.0,0.0
1454524200000000000,ADANITRANS,Adani Transmission Limited,33.15,33.75,31.8,32.35,712273,0.0,0.0
1454524200000000000,ADANIENT,Adani Enterprises Limited,38.419,38.895,37.6,38.181,4395526,0.0,0.0
1454524200000000000,NDTV,New Delhi Television Limited,93.4,110.4,93.4,108.4,3051255,0.0,0.0
1454524200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,204.575,209.821,203.709,207.607,2023624,0.0,0.0
1454610600000000000,ACC,ACC Limited,1119.399,1136.141,1112.331,1123.242,231340,0.0,0.0
1454610600000000000,ADANIPOWER,Adani Power Limited,25.6,26.35,25.0,26.1,6666472,0.0,0.0
1454610600000000000,ADANIENT,Adani Enterprises Limited,38.208,39.476,37.943,38.947,4563542,0.0,0.0
1454610600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,207.607,209.821,201.255,203.18,3022383,0.0,0.0
1454610600000000000,AMBUJACEM,Ambuja Cements Limited,165.919,170.449,165.919,167.116,1742979,0.0,0.0
1454610600000000000,NDTV,New Delhi Television Limited,109.4,113.4,100.5,104.65,1796886,0.0,0.0
1454610600000000000,ADANITRANS,Adani Transmission Limited,32.5,33.5,32.3,33.25,535910,0.0,0.0
1454869800000000000,ADANIPOWER,Adani Power Limited,26.45,26.75,26.0,26.1,4475648,0.0,0.0
1454869800000000000,ADANIENT,Adani Enterprises Limited,39.344,42.118,38.736,39.899,12827236,0.0,0.0
1454869800000000000,ADANITRANS,Adani Transmission Limited,33.4,34.65,32.8,33.05,662283,0.0,0.0
1454869800000000000,NDTV,New Delhi Television Limited,96.95,99.5,94.2,95.15,553523,0.0,0.0
1454869800000000000,AMBUJACEM,Ambuja Cements Limited,167.116,171.817,167.03,168.526,924357,0.0,0.0
1454869800000000000,ACC,ACC Limited,1122.888,1157.123,1122.138,1131.37,218591,0.0,0.0
1454869800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,203.516,208.762,202.121,204.094,2723554,0.0,0.0
1454956200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,202.121,204.768,200.725,202.506,1954496,0.0,0.0
1454956200000000000,NDTV,New Delhi Television Limited,93.6,99.4,88.05,98.85,594228,0.0,0.0
1454956200000000000,ACC,ACC Limited,1122.888,1142.192,1122.005,1130.045,148674,0.0,0.0
1454956200000000000,ADANITRANS,Adani Transmission Limited,32.85,33.2,32.2,32.8,397333,0.0,0.0
1454956200000000000,ADANIENT,Adani Enterprises Limited,39.344,40.163,38.313,39.634,7145205,0.0,0.0
1454956200000000000,AMBUJACEM,Ambuja Cements Limited,167.97,169.509,166.688,168.953,962190,0.0,0.0
1454956200000000000,ADANIPOWER,Adani Power Limited,25.85,26.25,25.25,26.1,4141644,0.0,0.0
1455042600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,201.976,202.025,190.956,195.239,3393463,0.0,0.0
1455042600000000000,ADANIENT,Adani Enterprises Limited,39.106,39.37,37.943,38.234,5444984,0.0,0.0
1455042600000000000,NDTV,New Delhi Television Limited,100.45,103.3,95.9,102.35,529744,0.0,0.0
1455042600000000000,ADANIPOWER,Adani Power Limited,25.95,26.05,25.2,25.7,4050218,0.0,0.0
1455042600000000000,AMBUJACEM,Ambuja Cements Limited,168.398,168.398,163.269,167.201,2357622,0.0,0.0
1455042600000000000,ADANITRANS,Adani Transmission Limited,32.75,33.25,31.6,31.9,653943,0.0,0.0
1455042600000000000,ACC,ACC Limited,1122.005,1129.294,1104.38,1118.339,256864,0.0,0.0
1455129000000000000,ADANITRANS,Adani Transmission Limited,31.9,32.35,29.25,29.65,805656,0.0,0.0
1455129000000000000,ADANIPOWER,Adani Power Limited,25.6,25.9,23.75,24.1,5314350,0.0,0.0
1455129000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,195.383,197.116,175.653,179.839,3670827,0.0,0.0
1455129000000000000,NDTV,New Delhi Television Limited,102.9,103.9,99.4,102.25,246437,0.0,0.0
1455129000000000000,ADANIENT,Adani Enterprises Limited,38.313,38.419,35.169,35.882,6162865,0.0,0.0
1455129000000000000,AMBUJACEM,Ambuja Cements Limited,161.132,167.329,160.79,165.278,3151319,0.0,0.0
1455129000000000000,ACC,ACC Limited,1104.336,1117.323,1082.691,1090.2,231566,0.0,0.0
1455215400000000000,ACC,ACC Limited,1090.377,1097.842,1059.367,1078.759,212041,0.0,0.0
1455215400000000000,ADANIENT,Adani Enterprises Limited,36.411,36.411,32.5,33.927,8247087,0.0,0.0
1455215400000000000,AMBUJACEM,Ambuja Cements Limited,166.688,167.842,162.756,166.389,1650757,0.0,0.0
1455215400000000000,ADANITRANS,Adani Transmission Limited,29.65,30.1,27.2,28.75,1504398,0.0,0.0
1455215400000000000,NDTV,New Delhi Television Limited,100.05,103.5,98.7,101.95,223711,0.0,0.0
1455215400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,180.898,183.545,162.804,171.37,12168356,0.0,0.0
1455215400000000000,ADANIPOWER,Adani Power Limited,24.2,25.25,22.45,24.75,15031416,0.0,0.0
1455474600000000000,ADANIENT,Adani Enterprises Limited,34.773,36.147,34.086,34.535,8626379,0.0,0.0
1455474600000000000,AMBUJACEM,Ambuja Cements Limited,167.543,170.407,166.945,169.253,1061877,0.0,0.0
1455474600000000000,ADANITRANS,Adani Transmission Limited,29.2,31.1,29.2,30.45,649918,0.0,0.0
1455474600000000000,ADANIPOWER,Adani Power Limited,25.7,27.5,25.25,26.5,7091988,0.0,0.0
1455474600000000000,NDTV,New Delhi Television Limited,102.8,106.35,101.05,106.05,178999,0.0,0.0
1455474600000000000,ACC,ACC Limited,1086.666,1120.856,1085.208,1110.122,130804,0.0,0.0
1455474600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,177.529,186.721,177.096,183.978,9208050,0.0,0.0
1455561000000000000,AMBUJACEM,Ambuja Cements Limited,170.022,170.278,164.466,165.833,704409,0.0,0.0
1455561000000000000,ADANITRANS,Adani Transmission Limited,30.95,31.8,30.0,30.25,538867,0.0,0.0
1455561000000000000,ADANIENT,Adani Enterprises Limited,35.09,35.248,33.108,33.319,7678551,0.0,0.0
1455561000000000000,ADANIPOWER,Adani Power Limited,27.0,28.55,26.6,27.05,12224934,0.0,0.0
1455561000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,188.165,196.683,186.481,192.833,9113057,0.0,0.0
1455561000000000000,ACC,ACC Limited,1117.588,1124.744,1082.249,1084.723,144749,0.0,0.0
1455561000000000000,NDTV,New Delhi Television Limited,106.4,111.0,102.4,105.1,282332,0.0,0.0
1455647400000000000,AMBUJACEM,Ambuja Cements Limited,165.833,166.346,161.132,165.321,986654,0.0,0.0
1455647400000000000,ADANITRANS,Adani Transmission Limited,30.45,31.0,28.85,30.55,550473,0.0,0.0
1455647400000000000,NDTV,New Delhi Television Limited,105.75,109.5,102.6,108.1,174615,0.0,0.0
1455647400000000000,ADANIPOWER,Adani Power Limited,27.2,27.9,26.2,27.75,7125691,0.0,0.0
1455647400000000000,ACC,ACC Limited,1080.305,1089.758,1063.696,1083.177,165080,0.0,0.0
1455647400000000000,ADANIENT,Adani Enterprises Limited,33.372,33.716,31.972,33.319,6460857,0.0,0.0
1455647400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,193.507,206.259,188.935,204.527,6728882,0.0,0.0
1455733800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,206.452,207.703,198.03,202.506,4659211,0.0,0.0
1455733800000000000,AMBUJACEM,Ambuja Cements Limited,166.688,167.885,164.722,166.987,1106473,0.0,0.0
1455733800000000000,ACC,ACC Limited,1091.084,1118.162,1088.08,1115.247,194704,0.0,0.0
1455733800000000000,ADANIENT,Adani Enterprises Limited,33.821,34.165,32.368,33.082,5831539,0.0,0.0
1455733800000000000,ADANIPOWER,Adani Power Limited,28.0,28.55,26.8,27.6,7193433,0.0,0.0
1455733800000000000,NDTV,New Delhi Television Limited,108.4,112.15,106.2,109.05,167832,0.0,0.0
1455733800000000000,ADANITRANS,Adani Transmission Limited,30.7,31.9,30.25,30.5,306505,0.0,0.0
1455820200000000000,ADANIPOWER,Adani Power Limited,27.15,28.0,27.15,27.75,3314146,0.0,0.0
1455820200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,201.062,202.891,198.03,201.543,2019974,0.0,0.0
1455820200000000000,ADANIENT,Adani Enterprises Limited,33.082,33.584,32.685,33.267,4855147,0.0,0.0
1455820200000000000,ADANITRANS,Adani Transmission Limited,30.65,31.0,29.9,30.75,224243,0.0,0.0
1455820200000000000,ACC,ACC Limited,1112.994,1131.635,1102.922,1129.073,160509,0.0,0.0
1455820200000000000,AMBUJACEM,Ambuja Cements Limited,166.432,167.244,165.833,166.645,1086947,0.0,0.0
1455820200000000000,NDTV,New Delhi Television Limited,108.95,112.25,108.0,111.25,172523,0.0,0.0
1456079400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,201.206,203.757,196.587,198.175,2342159,0.0,0.0
1456079400000000000,ADANITRANS,Adani Transmission Limited,31.0,31.25,30.4,30.55,328968,0.0,0.0
1456079400000000000,ACC,ACC Limited,1131.292,1142.654,1125.212,1137.505,122556,6.0,0.0
1456079400000000000,ADANIENT,Adani Enterprises Limited,33.716,33.821,32.632,32.923,4339569,0.0,0.0
1456079400000000000,AMBUJACEM,Ambuja Cements Limited,168.366,169.441,167.721,168.581,1609745,1.2,0.0
1456079400000000000,ADANIPOWER,Adani Power Limited,27.75,28.35,27.5,28.0,3665325,0.0,0.0
1456079400000000000,NDTV,New Delhi Television Limited,112.8,112.85,108.0,111.9,87006,0.0,0.0
1456165800000000000,AMBUJACEM,Ambuja Cements Limited,168.409,168.882,165.742,166.516,1271281,0.0,0.0
1456165800000000000,ADANIENT,Adani Enterprises Limited,33.187,33.214,31.84,32.183,5223434,0.0,0.0
1456165800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,198.223,200.821,195.383,196.538,2174859,0.0,0.0
1456165800000000000,ACC,ACC Limited,1128.274,1137.949,1101.246,1104.13,137883,0.0,0.0
1456165800000000000,NDTV,New Delhi Television Limited,112.0,114.7,111.0,113.65,280090,0.0,0.0
1456165800000000000,ADANIPOWER,Adani Power Limited,27.95,28.0,26.9,27.05,5185976,0.0,0.0
1456165800000000000,ADANITRANS,Adani Transmission Limited,30.8,30.8,29.85,29.95,226136,0.0,0.0
1456252200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,195.239,196.105,191.389,192.64,3502611,0.0,0.0
1456252200000000000,ADANIENT,Adani Enterprises Limited,32.077,33.187,31.496,32.289,6110278,0.0,0.0
1456252200000000000,ACC,ACC Limited,1099.781,1105.329,1088.064,1094.588,122545,0.0,0.0
1456252200000000000,ADANITRANS,Adani Transmission Limited,29.95,29.95,29.05,29.15,224024,0.0,0.0
1456252200000000000,NDTV,New Delhi Television Limited,114.85,114.85,110.35,113.9,241129,0.0,0.0
1456252200000000000,AMBUJACEM,Ambuja Cements Limited,166.0,167.119,164.065,164.624,905452,0.0,0.0
1456252200000000000,ADANIPOWER,Adani Power Limited,27.0,27.85,26.7,27.55,4105893,0.0,0.0
1456338600000000000,ADANIPOWER,Adani Power Limited,27.9,28.1,27.35,27.75,7289396,0.0,0.0
1456338600000000000,ADANITRANS,Adani Transmission Limited,29.3,29.6,28.35,28.5,477480,0.0,0.0
1456338600000000000,NDTV,New Delhi Television Limited,113.0,116.8,112.7,115.55,250294,0.0,0.0
1456338600000000000,ACC,ACC Limited,1093.035,1096.053,1061.612,1065.03,208252,0.0,0.0
1456338600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,193.747,194.325,188.117,191.004,4868927,0.0,0.0
1456338600000000000,AMBUJACEM,Ambuja Cements Limited,164.151,165.699,161.614,162.388,2832446,0.0,0.0
1456338600000000000,ADANIENT,Adani Enterprises Limited,32.632,32.764,31.628,31.813,5504340,0.0,0.0
1456425000000000000,ACC,ACC Limited,1074.305,1074.35,1049.319,1057.085,224281,0.0,0.0
1456425000000000000,ADANIPOWER,Adani Power Limited,28.2,28.5,27.45,28.3,7204325,0.0,0.0
1456425000000000000,NDTV,New Delhi Television Limited,116.1,117.8,115.0,116.65,140498,0.0,0.0
1456425000000000000,AMBUJACEM,Ambuja Cements Limited,164.194,165.441,160.324,162.56,1864015,0.0,0.0
1456425000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,194.325,196.779,189.272,192.592,2188367,0.0,0.0
1456425000000000000,ADANITRANS,Adani Transmission Limited,28.95,29.7,28.05,28.25,566645,0.0,0.0
1456425000000000000,ADANIENT,Adani Enterprises Limited,32.262,32.553,31.258,31.972,4739308,0.0,0.0
1456684200000000000,AMBUJACEM,Ambuja Cements Limited,163.42,165.14,159.12,161.657,2396243,0.0,0.0
1456684200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,193.458,196.346,188.454,189.32,3939877,0.0,0.0
1456684200000000000,ADANIENT,Adani Enterprises Limited,32.077,32.395,30.756,31.047,8277215,0.0,0.0
1456684200000000000,ACC,ACC Limited,1055.399,1071.288,1042.084,1059.748,199068,0.0,0.0
1456684200000000000,NDTV,New Delhi Television Limited,117.9,119.85,114.8,118.0,190507,0.0,0.0
1456684200000000000,ADANITRANS,Adani Transmission Limited,28.35,28.6,26.3,26.55,838445,0.0,0.0
1456684200000000000,ADANIPOWER,Adani Power Limited,28.3,28.7,26.65,27.5,6796809,0.0,0.0
1456770600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,190.571,200.196,188.983,199.137,2152599,0.0,0.0
1456770600000000000,ACC,ACC Limited,1064.275,1103.642,1060.725,1094.366,150747,0.0,0.0
1456770600000000000,ADANITRANS,Adani Transmission Limited,26.7,29.45,26.6,29.15,1178556,0.0,0.0
1456770600000000000,AMBUJACEM,Ambuja Cements Limited,162.775,164.667,161.872,163.764,1759654,0.0,0.0
1456770600000000000,NDTV,New Delhi Television Limited,119.9,124.0,116.1,118.4,212038,0.0,0.0
1456770600000000000,ADANIPOWER,Adani Power Limited,27.65,28.65,27.65,28.5,3790734,0.0,0.0
1456770600000000000,ADANIENT,Adani Enterprises Limited,31.179,32.447,30.968,32.104,6846633,0.0,0.0
1456857000000000000,ADANITRANS,Adani Transmission Limited,30.0,31.1,29.5,30.5,869086,0.0,0.0
1456857000000000000,NDTV,New Delhi Television Limited,118.05,119.95,117.1,118.9,191260,0.0,0.0
1456857000000000000,ACC,ACC Limited,1100.668,1118.244,1095.254,1103.553,140876,0.0,0.0
1456857000000000000,ADANIPOWER,Adani Power Limited,28.95,29.85,28.65,29.15,5882506,0.0,0.0
1456857000000000000,AMBUJACEM,Ambuja Cements Limited,166.0,169.441,164.839,168.28,1346291,0.0,0.0
1456857000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,201.158,214.2,201.014,210.591,4228824,0.0,0.0
1456857000000000000,ADANIENT,Adani Enterprises Limited,32.764,33.848,32.289,33.002,9313684,0.0,0.0
1456943400000000000,ADANIENT,Adani Enterprises Limited,33.293,33.557,32.421,33.029,7706783,0.0,0.0
1456943400000000000,ADANIPOWER,Adani Power Limited,29.2,29.65,28.9,29.3,3791187,0.0,0.0
1456943400000000000,NDTV,New Delhi Television Limited,119.9,120.5,116.65,119.55,120959,0.0,0.0
1456943400000000000,ADANITRANS,Adani Transmission Limited,30.9,32.2,30.3,32.05,822801,0.0,0.0
1456943400000000000,AMBUJACEM,Ambuja Cements Limited,170.215,172.623,168.409,171.72,2223554,0.0,0.0
1456943400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,212.564,220.841,209.484,218.964,3290989,0.0,0.0
1456943400000000000,ACC,ACC Limited,1105.728,1118.244,1094.455,1113.228,226023,0.0,0.0
1457029800000000000,ADANIPOWER,Adani Power Limited,29.5,30.1,29.15,29.45,4927174,0.0,0.0
1457029800000000000,ADANITRANS,Adani Transmission Limited,32.05,32.15,30.5,31.1,593219,0.0,0.0
1457029800000000000,NDTV,New Delhi Television Limited,121.8,122.4,118.1,119.85,103522,0.0,0.0
1457029800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,220.264,220.264,213.863,216.702,4768604,0.0,0.0
1457029800000000000,AMBUJACEM,Ambuja Cements Limited,173.569,174.773,171.634,174.085,1767133,0.0,0.0
1457029800000000000,ADANIENT,Adani Enterprises Limited,33.293,34.165,33.029,33.399,9013442,0.0,0.0
1457029800000000000,ACC,ACC Limited,1113.983,1114.871,1093.567,1100.091,189317,0.0,0.0
1457375400000000000,ADANIENT,Adani Enterprises Limited,33.557,34.086,32.897,33.848,11091171,0.0,0.0
1457375400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,215.596,223.007,213.959,219.686,3066086,0.0,0.0
1457375400000000000,ADANIPOWER,Adani Power Limited,29.35,29.95,29.15,29.7,4022565,0.0,0.0
1457375400000000000,ACC,ACC Limited,1099.87,1113.939,1092.768,1101.689,151748,0.0,0.0
1457375400000000000,NDTV,New Delhi Television Limited,117.7,122.25,117.7,121.55,143010,0.0,0.0
1457375400000000000,ADANITRANS,Adani Transmission Limited,31.2,31.95,30.7,30.8,420371,0.0,0.0
1457375400000000000,AMBUJACEM,Ambuja Cements Limited,173.741,175.849,171.806,173.44,3088272,0.0,0.0
1457461800000000000,ADANIPOWER,Adani Power Limited,29.55,30.35,29.1,30.25,4772765,0.0,0.0
1457461800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,219.445,223.921,212.997,217.52,4117976,0.0,0.0
1457461800000000000,AMBUJACEM,Ambuja Cements Limited,173.569,176.623,173.311,175.763,4723889,0.0,0.0
1457461800000000000,ACC,ACC Limited,1098.272,1109.278,1094.677,1103.997,304618,0.0,0.0
1457461800000000000,ADANITRANS,Adani Transmission Limited,30.35,31.1,30.35,31.05,273653,0.0,0.0
1457461800000000000,ADANIENT,Adani Enterprises Limited,33.557,35.328,33.346,35.09,7364105,0.0,0.0
1457461800000000000,NDTV,New Delhi Television Limited,119.7,121.9,117.1,118.45,116196,0.0,0.0
1457548200000000000,ADANIENT,Adani Enterprises Limited,35.433,35.671,34.297,34.456,5795786,0.0,0.0
1457548200000000000,AMBUJACEM,Ambuja Cements Limited,175.806,175.978,172.666,173.311,5056909,0.0,0.0
1457548200000000000,NDTV,New Delhi Television Limited,117.55,121.6,116.15,116.95,109822,0.0,0.0
1457548200000000000,ADANITRANS,Adani Transmission Limited,31.3,31.4,30.4,30.6,307363,0.0,0.0
1457548200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,220.215,220.215,215.788,217.954,1543894,0.0,0.0
1457548200000000000,ADANIPOWER,Adani Power Limited,30.3,30.5,29.75,29.9,3278725,0.0,0.0
1457548200000000000,ACC,ACC Limited,1107.77,1109.545,1088.33,1092.103,157799,0.0,0.0
1457634600000000000,ADANITRANS,Adani Transmission Limited,30.5,31.6,30.3,30.7,626900,0.0,0.0
1457634600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,217.954,224.114,217.521,222.525,2649095,0.0,0.0
1457634600000000000,AMBUJACEM,Ambuja Cements Limited,172.021,174.3,171.72,172.623,3751968,0.0,0.0
1457634600000000000,ADANIENT,Adani Enterprises Limited,34.456,35.301,34.244,34.588,4388832,0.0,0.0
1457634600000000000,ACC,ACC Limited,1087.354,1098.893,1081.14,1088.907,227408,0.0,0.0
1457634600000000000,NDTV,New Delhi Television Limited,117.1,118.2,99.2,107.85,501380,0.0,0.0
1457634600000000000,ADANIPOWER,Adani Power Limited,29.8,30.25,29.25,29.85,3943621,0.0,0.0
1457893800000000000,ADANIPOWER,Adani Power Limited,30.15,30.3,29.75,30.1,3019002,0.0,0.0
1457893800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,224.258,228.589,221.034,223.68,2722628,0.0,0.0
1457893800000000000,AMBUJACEM,Ambuja Cements Limited,173.655,177.182,173.655,175.204,2540418,0.0,0.0
1457893800000000000,ADANIENT,Adani Enterprises Limited,34.905,35.222,34.165,34.746,9639983,0.0,0.0
1457893800000000000,ADANITRANS,Adani Transmission Limited,31.2,31.5,30.9,31.4,847359,0.0,0.0
1457893800000000000,ACC,ACC Limited,1092.946,1099.781,1091.792,1096.94,199944,0.0,0.0
1457893800000000000,NDTV,New Delhi Television Limited,108.0,109.45,104.1,105.35,91477,0.0,0.0
1457980200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,224.354,224.835,218.675,219.686,1913147,0.0,0.0
1457980200000000000,ACC,ACC Limited,1097.118,1104.973,1092.946,1100.757,252747,0.0,0.0
1457980200000000000,AMBUJACEM,Ambuja Cements Limited,175.505,177.526,174.214,176.236,2283229,0.0,0.0
1457980200000000000,ADANIPOWER,Adani Power Limited,29.95,30.3,29.7,29.9,3038089,0.0,0.0
1457980200000000000,ADANIENT,Adani Enterprises Limited,35.037,35.882,34.878,35.195,13157445,0.0,0.0
1457980200000000000,NDTV,New Delhi Television Limited,105.5,105.5,98.0,99.55,145934,0.0,0.0
1457980200000000000,ADANITRANS,Adani Transmission Limited,31.5,32.2,31.15,31.65,690570,0.0,0.0
1458066600000000000,ADANITRANS,Adani Transmission Limited,31.75,32.3,31.4,31.9,944322,0.0,0.0
1458066600000000000,ADANIENT,Adani Enterprises Limited,35.882,36.094,34.508,34.931,6623525,0.0,0.0
1458066600000000000,AMBUJACEM,Ambuja Cements Limited,176.322,178.644,174.73,177.354,2060089,0.0,0.0
1458066600000000000,ACC,ACC Limited,1101.024,1107.326,1090.061,1097.251,133474,0.0,0.0
1458066600000000000,ADANIPOWER,Adani Power Limited,30.0,30.1,29.4,29.85,2846050,0.0,0.0
1458066600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,220.408,220.889,214.392,219.975,2172701,0.0,0.0
1458066600000000000,NDTV,New Delhi Television Limited,100.2,113.55,100.2,109.3,928353,0.0,0.0
1458153000000000000,NDTV,New Delhi Television Limited,109.2,110.35,104.1,105.85,159993,0.0,0.0
1458153000000000000,ADANIENT,Adani Enterprises Limited,35.407,36.517,35.037,35.592,6197000,0.0,0.0
1458153000000000000,ADANIPOWER,Adani Power Limited,30.15,30.45,29.85,30.0,2131324,0.0,0.0
1458153000000000000,AMBUJACEM,Ambuja Cements Limited,178.472,189.137,178.472,187.632,4253989,0.0,0.0
1458153000000000000,ACC,ACC Limited,1104.13,1139.991,1104.13,1130.582,661507,0.0,0.0
1458153000000000000,ADANITRANS,Adani Transmission Limited,32.3,32.7,31.8,32.0,676543,0.0,0.0
1458153000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,222.718,230.514,222.381,226.857,5383866,0.0,0.0
1458239400000000000,ADANITRANS,Adani Transmission Limited,32.4,34.85,31.95,33.95,2433386,0.0,0.0
1458239400000000000,ADANIPOWER,Adani Power Limited,30.0,30.5,29.9,30.35,3447816,0.0,0.0
1458239400000000000,NDTV,New Delhi Television Limited,106.5,111.8,104.95,110.8,246481,0.0,0.0
1458239400000000000,ADANIENT,Adani Enterprises Limited,35.697,36.702,35.565,36.411,4953618,0.0,0.0
1458239400000000000,AMBUJACEM,Ambuja Cements Limited,188.363,191.933,186.342,190.987,2980833,0.0,0.0
1458239400000000000,ACC,ACC Limited,1136.263,1189.698,1136.174,1186.947,937576,0.0,0.0
1458239400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,227.578,234.075,226.905,232.872,4606790,0.0,0.0
1458498600000000000,ADANIPOWER,Adani Power Limited,30.0,31.3,30.0,31.15,3871437,0.0,0.0
1458498600000000000,NDTV,New Delhi Television Limited,110.2,112.0,107.5,108.0,104380,0.0,0.0
1458498600000000000,AMBUJACEM,Ambuja Cements Limited,191.201,201.222,190.513,199.502,5598530,0.0,0.0
1458498600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,229.985,235.808,227.867,234.701,3240298,0.0,0.0
1458498600000000000,ACC,ACC Limited,1193.293,1223.162,1187.657,1219.922,642636,0.0,0.0
1458498600000000000,ADANITRANS,Adani Transmission Limited,33.1,34.35,33.1,33.8,582307,0.0,0.0
1458498600000000000,ADANIENT,Adani Enterprises Limited,35.988,36.728,35.83,36.252,4441860,0.0,0.0
1458585000000000000,AMBUJACEM,Ambuja Cements Limited,198.899,199.459,193.008,197.695,4129162,0.0,0.0
1458585000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,233.976,235.233,228.658,231.607,3153670,1.1,0.0
1458585000000000000,ACC,ACC Limited,1219.612,1219.612,1200.084,1212.067,274082,0.0,0.0
1458585000000000000,ADANITRANS,Adani Transmission Limited,33.8,34.75,33.5,34.45,636623,0.0,0.0
1458585000000000000,ADANIPOWER,Adani Power Limited,31.2,31.65,30.85,31.45,4476817,0.0,0.0
1458585000000000000,NDTV,New Delhi Television Limited,109.5,110.75,106.9,108.2,67846,0.0,0.0
1458585000000000000,ADANIENT,Adani Enterprises Limited,36.778,36.885,35.977,36.591,3518755,0.4,0.0
1458671400000000000,ADANITRANS,Adani Transmission Limited,34.65,35.0,33.7,34.15,757650,0.0,0.0
1458671400000000000,ADANIPOWER,Adani Power Limited,31.5,32.0,31.35,31.8,3209287,0.0,0.0
1458671400000000000,AMBUJACEM,Ambuja Cements Limited,197.652,200.319,194.599,196.319,2525210,0.0,0.0
1458671400000000000,ACC,ACC Limited,1214.286,1242.69,1205.498,1218.413,348767,0.0,0.0
1458671400000000000,ADANIENT,Adani Enterprises Limited,36.618,38.621,36.457,38.033,9235585,0.0,0.0
1458671400000000000,NDTV,New Delhi Television Limited,108.8,109.5,106.0,106.85,59805,0.0,0.0
1458671400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,231.8,235.136,229.48,230.398,2083410,0.0,0.0
1459103400000000000,AMBUJACEM,Ambuja Cements Limited,196.104,202.684,193.653,197.566,4176299,0.0,0.0
1459103400000000000,ADANIENT,Adani Enterprises Limited,38.167,38.3,36.351,36.538,4467554,0.0,0.0
1459103400000000000,ADANITRANS,Adani Transmission Limited,34.0,34.65,32.0,32.2,654487,0.0,0.0
1459103400000000000,ADANIPOWER,Adani Power Limited,32.05,32.3,29.8,30.15,4375653,0.0,0.0
1459103400000000000,NDTV,New Delhi Television Limited,107.2,108.8,102.5,103.45,33647,0.0,0.0
1459103400000000000,ACC,ACC Limited,1218.413,1235.589,1202.924,1222.763,361296,0.0,0.0
1459103400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,232.429,234.894,224.984,227.836,2756755,0.0,0.0
1459189800000000000,NDTV,New Delhi Television Limited,105.85,110.25,98.8,108.1,172542,0.0,0.0
1459189800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,228.61,234.169,225.564,229.963,2043092,0.0,0.0
1459189800000000000,ADANIENT,Adani Enterprises Limited,36.511,36.858,35.816,36.137,2954449,0.0,0.0
1459189800000000000,AMBUJACEM,Ambuja Cements Limited,198.684,200.835,194.642,198.598,2206647,0.0,0.0
1459189800000000000,ADANITRANS,Adani Transmission Limited,32.3,33.8,31.75,33.05,672619,0.0,0.0
1459189800000000000,ADANIPOWER,Adani Power Limited,30.3,30.5,28.75,29.4,4520063,0.0,0.0
1459189800000000000,ACC,ACC Limited,1213.443,1232.039,1201.06,1212.555,306696,0.0,0.0
1459276200000000000,ADANIPOWER,Adani Power Limited,29.95,32.9,29.6,32.6,12139582,0.0,0.0
1459276200000000000,AMBUJACEM,Ambuja Cements Limited,199.33,201.781,197.91,199.028,2195098,0.0,0.0
1459276200000000000,ACC,ACC Limited,1218.724,1235.589,1217.037,1229.997,283716,0.0,0.0
1459276200000000000,NDTV,New Delhi Television Limited,108.05,109.7,105.7,106.75,52739,0.0,0.0
1459276200000000000,ADANIENT,Adani Enterprises Limited,36.351,38.995,36.324,38.728,7701201,0.0,0.0
1459276200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,232.042,240.26,231.607,237.795,2883662,0.0,0.0
1459276200000000000,ADANITRANS,Adani Transmission Limited,35.0,35.35,34.05,34.75,1486610,0.0,0.0
1459362600000000000,ADANIPOWER,Adani Power Limited,32.75,35.6,32.55,34.45,27628287,0.0,0.0
1459362600000000000,AMBUJACEM,Ambuja Cements Limited,199.287,201.265,197.566,200.018,3951966,0.0,0.0
1459362600000000000,NDTV,New Delhi Television Limited,107.6,108.75,105.25,106.35,28487,0.0,0.0
1459362600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,238.907,241.71,234.459,239.487,4192902,0.0,0.0
1459362600000000000,ACC,ACC Limited,1238.252,1238.252,1209.137,1226.624,593818,0.0,0.0
1459362600000000000,ADANIENT,Adani Enterprises Limited,38.888,40.01,38.728,39.422,9873493,0.0,0.0
1459362600000000000,ADANITRANS,Adani Transmission Limited,34.8,34.85,33.85,34.35,577019,0.0,0.0
1459449000000000000,ADANIPOWER,Adani Power Limited,33.95,35.1,33.6,34.8,7229127,0.0,0.0
1459449000000000000,AMBUJACEM,Ambuja Cements Limited,199.459,203.329,197.093,202.426,1438907,0.0,0.0
1459449000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,239.777,239.777,231.559,234.846,1772898,0.0,0.0
1459449000000000000,ACC,ACC Limited,1217.171,1257.78,1217.171,1254.94,353030,0.0,0.0
1459449000000000000,NDTV,New Delhi Television Limited,106.85,107.95,104.8,106.15,60116,0.0,0.0
1459449000000000000,ADANITRANS,Adani Transmission Limited,34.05,36.5,33.75,35.05,1170422,0.0,0.0
1459449000000000000,ADANIENT,Adani Enterprises Limited,39.289,41.505,38.888,40.651,7591623,0.0,0.0
1459708200000000000,NDTV,New Delhi Television Limited,107.0,108.95,106.15,107.0,44676,0.0,0.0
1459708200000000000,ADANIPOWER,Adani Power Limited,35.1,36.1,34.95,35.2,6787362,0.0,0.0
1459708200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,241.179,241.179,233.202,234.507,1986415,0.0,0.0
1459708200000000000,ACC,ACC Limited,1251.522,1264.215,1240.027,1253.43,304032,0.0,0.0
1459708200000000000,ADANIENT,Adani Enterprises Limited,42.414,43.722,42.307,43.028,12870242,0.0,0.0
1459708200000000000,ADANITRANS,Adani Transmission Limited,35.6,36.1,35.0,35.9,523887,0.0,0.0
1459708200000000000,AMBUJACEM,Ambuja Cements Limited,203.286,203.759,198.297,198.856,1587549,0.0,0.0
1459794600000000000,ADANIENT,Adani Enterprises Limited,43.428,43.428,39.529,39.769,15609107,0.0,0.0
1459794600000000000,AMBUJACEM,Ambuja Cements Limited,197.824,198.77,193.739,194.47,2201058,0.0,0.0
1459794600000000000,ACC,ACC Limited,1247.128,1256.005,1231.151,1234.479,245684,0.0,0.0
1459794600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,234.362,234.411,216.428,218.748,4836504,0.0,0.0
1459794600000000000,ADANITRANS,Adani Transmission Limited,35.8,35.8,33.35,34.2,619291,0.0,0.0
1459794600000000000,ADANIPOWER,Adani Power Limited,35.0,35.2,33.55,33.9,6869053,0.0,0.0
1459794600000000000,NDTV,New Delhi Television Limited,107.0,107.0,99.9,102.4,108529,0.0,0.0
1459881000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,219.473,222.132,213.817,216.911,6273776,0.0,0.0
1459881000000000000,AMBUJACEM,Ambuja Cements Limited,195.115,198.684,194.169,197.007,1630990,0.0,0.0
1459881000000000000,ADANIENT,Adani Enterprises Limited,39.903,40.784,39.769,40.33,8288100,0.0,0.0
1459881000000000000,ACC,ACC Limited,1238.252,1272.426,1235.589,1267.277,395582,0.0,0.0
1459881000000000000,ADANITRANS,Adani Transmission Limited,34.3,34.4,33.35,34.15,621540,0.0,0.0
1459881000000000000,NDTV,New Delhi Television Limited,103.4,104.95,102.75,104.2,50302,0.0,0.0
1459881000000000000,ADANIPOWER,Adani Power Limited,33.4,34.6,32.9,34.2,8286632,0.0,0.0
1459967400000000000,AMBUJACEM,Ambuja Cements Limited,197.007,198.082,193.61,194.771,1036460,0.0,0.0
1459967400000000000,ADANIPOWER,Adani Power Limited,34.4,35.9,30.15,33.2,50369311,0.0,0.0
1459967400000000000,NDTV,New Delhi Television Limited,104.05,105.35,101.1,102.4,60934,0.0,0.0
1459967400000000000,ACC,ACC Limited,1264.881,1272.87,1252.632,1258.268,188755,0.0,0.0
1459967400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,218.023,220.44,208.838,209.611,4171133,0.0,0.0
1459967400000000000,ADANIENT,Adani Enterprises Limited,40.864,41.238,40.036,40.491,8449410,0.0,0.0
1459967400000000000,ADANITRANS,Adani Transmission Limited,34.6,34.6,33.1,33.3,563257,0.0,0.0
1460053800000000000,AMBUJACEM,Ambuja Cements Limited,194.126,198.986,191.847,194.169,2292188,0.0,0.0
1460053800000000000,ADANIENT,Adani Enterprises Limited,40.117,42.146,40.117,41.799,5535709,0.0,0.0
1460053800000000000,ADANIPOWER,Adani Power Limited,32.55,33.75,32.3,33.55,8740106,0.0,0.0
1460053800000000000,NDTV,New Delhi Television Limited,102.5,104.8,102.45,103.65,37210,0.0,0.0
1460053800000000000,ADANITRANS,Adani Transmission Limited,33.1,33.75,32.9,33.4,431240,0.0,0.0
1460053800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,208.838,212.705,207.581,211.98,1631016,0.0,0.0
1460053800000000000,ACC,ACC Limited,1255.117,1286.051,1253.253,1279.838,385804,0.0,0.0
1460313000000000000,ADANIPOWER,Adani Power Limited,33.85,34.7,33.5,34.6,12962610,0.0,0.0
1460313000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,213.575,222.277,211.497,221.455,2417006,0.0,0.0
1460313000000000000,AMBUJACEM,Ambuja Cements Limited,195.201,195.803,190.513,193.137,1953589,0.0,0.0
1460313000000000000,ACC,ACC Limited,1284.853,1287.027,1265.325,1284.542,182766,0.0,0.0
1460313000000000000,ADANITRANS,Adani Transmission Limited,33.35,34.4,33.25,33.7,462335,0.0,0.0
1460313000000000000,ADANIENT,Adani Enterprises Limited,41.826,42.948,40.891,42.681,9178024,0.0,0.0
1460313000000000000,NDTV,New Delhi Television Limited,103.3,105.5,103.05,103.5,75076,0.0,0.0
1460399400000000000,ADANIENT,Adani Enterprises Limited,42.734,43.375,41.933,42.28,5169116,0.0,0.0
1460399400000000000,ADANITRANS,Adani Transmission Limited,33.75,34.25,33.7,33.8,327039,0.0,0.0
1460399400000000000,ACC,ACC Limited,1286.096,1289.291,1269.364,1285.918,227452,0.0,0.0
1460399400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,221.407,227.014,218.796,225.854,2704639,0.0,0.0
1460399400000000000,NDTV,New Delhi Television Limited,103.65,104.7,101.15,101.6,51047,0.0,0.0
1460399400000000000,ADANIPOWER,Adani Power Limited,34.65,35.4,34.15,34.75,5798293,0.0,0.0
1460399400000000000,AMBUJACEM,Ambuja Cements Limited,193.137,194.685,190.513,192.449,1992521,0.0,0.0
1460485800000000000,ACC,ACC Limited,1288.27,1309.263,1287.738,1304.78,357950,0.0,0.0
1460485800000000000,NDTV,New Delhi Television Limited,102.3,104.0,100.5,101.85,42685,0.0,0.0
1460485800000000000,AMBUJACEM,Ambuja Cements Limited,195.244,199.975,194.427,198.77,4045604,0.0,0.0
1460485800000000000,ADANIENT,Adani Enterprises Limited,42.974,43.589,42.12,43.028,8758910,0.0,0.0
1460485800000000000,ADANIPOWER,Adani Power Limited,34.9,35.4,34.65,35.0,6203311,0.0,0.0
1460485800000000000,ADANITRANS,Adani Transmission Limited,34.2,36.2,33.85,34.7,5705090,0.0,0.0
1460485800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,227.208,230.06,224.307,225.806,2830268,0.0,0.0
1460917800000000000,AMBUJACEM,Ambuja Cements Limited,201.824,201.824,196.018,196.62,2161949,0.0,0.0
1460917800000000000,ADANIENT,Adani Enterprises Limited,43.402,44.764,43.375,44.31,6639271,0.0,0.0
1460917800000000000,ADANITRANS,Adani Transmission Limited,35.0,35.0,34.2,34.55,507858,0.0,0.0
1460917800000000000,NDTV,New Delhi Television Limited,102.3,103.75,96.6,101.8,99302,0.0,0.0
1460917800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,228.03,228.9,220.488,223.63,5479038,0.0,0.0
1460917800000000000,ADANIPOWER,Adani Power Limited,34.85,35.5,34.25,35.1,10563728,0.0,0.0
1460917800000000000,ACC,ACC Limited,1300.475,1303.937,1275.71,1299.632,291018,0.0,0.0
1461090600000000000,NDTV,New Delhi Television Limited,102.5,104.9,101.95,102.2,110407,0.0,0.0
1461090600000000000,ADANIENT,Adani Enterprises Limited,44.524,45.405,44.363,44.978,9906061,0.0,0.0
1461090600000000000,ACC,ACC Limited,1303.138,1315.033,1296.17,1302.739,300310,0.0,0.0
1461090600000000000,ADANIPOWER,Adani Power Limited,35.25,35.55,34.35,34.55,12407333,0.0,0.0
1461090600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,224.307,228.465,223.824,225.757,2111521,0.0,0.0
1461090600000000000,AMBUJACEM,Ambuja Cements Limited,196.706,199.072,193.997,194.599,2229815,0.0,0.0
1461090600000000000,ADANITRANS,Adani Transmission Limited,34.7,34.95,33.75,34.35,5222961,0.0,0.0
1461177000000000000,ADANITRANS,Adani Transmission Limited,34.55,34.7,33.15,33.45,3096973,0.0,0.0
1461177000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,226.338,228.175,220.827,221.745,2990447,0.0,0.0
1461177000000000000,ADANIPOWER,Adani Power Limited,34.2,34.8,34.15,34.3,4525770,0.0,0.0
1461177000000000000,NDTV,New Delhi Television Limited,102.6,103.75,101.75,102.1,37146,0.0,0.0
1461177000000000000,AMBUJACEM,Ambuja Cements Limited,196.19,196.448,189.309,190.212,1539176,0.0,0.0
1461177000000000000,ACC,ACC Limited,1315.92,1315.92,1267.544,1272.248,182428,0.0,0.0
1461177000000000000,ADANIENT,Adani Enterprises Limited,45.405,45.405,43.883,44.443,7968200,0.0,0.0
1461263400000000000,NDTV,New Delhi Television Limited,103.0,103.75,101.05,101.5,35539,0.0,0.0
1461263400000000000,ACC,ACC Limited,1269.319,1271.538,1252.232,1255.25,277158,0.0,0.0
1461263400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,221.89,225.661,219.763,222.47,7431640,0.0,0.0
1461263400000000000,ADANITRANS,Adani Transmission Limited,33.75,33.95,33.15,33.35,699729,0.0,0.0
1461263400000000000,ADANIPOWER,Adani Power Limited,34.7,34.7,33.95,34.05,4201695,0.0,0.0
1461263400000000000,AMBUJACEM,Ambuja Cements Limited,189.008,191.159,186.213,189.997,2644190,0.0,0.0
1461263400000000000,ADANIENT,Adani Enterprises Limited,44.069,44.524,43.615,43.829,2894785,0.0,0.0
1461522600000000000,ADANIENT,Adani Enterprises Limited,43.829,44.577,43.161,44.256,4414513,0.0,0.0
1461522600000000000,ACC,ACC Limited,1263.993,1268.964,1248.016,1263.017,164659,0.0,0.0
1461522600000000000,AMBUJACEM,Ambuja Cements Limited,191.804,193.008,190.384,192.105,1167120,0.0,0.0
1461522600000000000,ADANITRANS,Adani Transmission Limited,33.7,33.8,32.75,33.1,3729851,0.0,0.0
1461522600000000000,ADANIPOWER,Adani Power Limited,34.05,34.1,32.75,32.95,7218851,0.0,0.0
1461522600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,223.34,225.951,222.615,224.114,1454607,0.0,0.0
1461522600000000000,NDTV,New Delhi Television Limited,102.5,103.0,100.0,100.2,26548,0.0,0.0
1461609000000000000,ADANIENT,Adani Enterprises Limited,43.802,45.191,43.802,45.004,7920306,0.0,0.0
1461609000000000000,AMBUJACEM,Ambuja Cements Limited,193.438,194.814,191.159,193.051,1853159,0.0,0.0
1461609000000000000,NDTV,New Delhi Television Limited,100.5,102.0,98.3,100.4,22760,0.0,0.0
1461609000000000000,ACC,ACC Limited,1269.319,1273.58,1261.508,1266.568,183762,0.0,0.0
1461609000000000000,ADANITRANS,Adani Transmission Limited,33.35,33.6,32.65,32.95,441653,0.0,0.0
1461609000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,224.501,225.177,219.473,221.503,2703783,0.0,0.0
1461609000000000000,ADANIPOWER,Adani Power Limited,32.6,33.15,32.5,32.75,15674315,0.0,0.0
1461695400000000000,ADANITRANS,Adani Transmission Limited,33.1,33.25,32.2,32.25,587125,0.0,0.0
1461695400000000000,AMBUJACEM,Ambuja Cements Limited,194.04,195.846,192.707,193.782,1052496,0.0,0.0
1461695400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,222.374,233.976,220.101,233.251,7177265,0.0,0.0
1461695400000000000,NDTV,New Delhi Television Limited,101.05,101.75,100.0,100.45,27959,0.0,0.0
1461695400000000000,ADANIPOWER,Adani Power Limited,32.95,32.95,32.1,32.3,9093723,0.0,0.0
1461695400000000000,ADANIENT,Adani Enterprises Limited,44.978,46.366,44.711,45.806,6246060,0.0,0.0
1461695400000000000,ACC,ACC Limited,1268.298,1283.166,1259.555,1268.92,139836,0.0,0.0
1461781800000000000,ADANIPOWER,Adani Power Limited,32.5,32.55,31.8,32.2,15106664,0.0,0.0
1461781800000000000,ADANIENT,Adani Enterprises Limited,46.046,46.179,44.604,44.791,15756725,0.0,0.0
1461781800000000000,ACC,ACC Limited,1262.307,1287.96,1249.791,1276.287,805376,0.0,0.0
1461781800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,233.686,233.686,226.579,227.643,5899252,0.0,0.0
1461781800000000000,ADANITRANS,Adani Transmission Limited,32.55,33.0,32.05,32.25,886684,0.0,0.0
1461781800000000000,NDTV,New Delhi Television Limited,100.95,101.7,98.9,99.2,31468,0.0,0.0
1461781800000000000,AMBUJACEM,Ambuja Cements Limited,194.212,196.706,188.449,189.094,2041651,0.0,0.0
1461868200000000000,ACC,ACC Limited,1287.782,1295.061,1268.343,1280.992,283005,0.0,0.0
1461868200000000000,ADANITRANS,Adani Transmission Limited,32.3,32.4,31.25,31.6,562433,0.0,0.0
1461868200000000000,ADANIENT,Adani Enterprises Limited,44.871,47.435,44.443,46.313,6954309,0.0,0.0
1461868200000000000,NDTV,New Delhi Television Limited,100.1,100.3,95.3,97.7,56460,0.0,0.0
1461868200000000000,ADANIPOWER,Adani Power Limited,31.85,32.5,31.3,32.05,9979453,0.0,0.0
1461868200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,228.175,232.139,225.032,230.302,2160232,0.0,0.0
1461868200000000000,AMBUJACEM,Ambuja Cements Limited,191.804,193.008,188.836,190.083,2815037,0.0,0.0
1462127400000000000,ADANIPOWER,Adani Power Limited,31.6,32.85,31.55,32.25,10020851,0.0,0.0
1462127400000000000,ADANITRANS,Adani Transmission Limited,31.95,32.0,31.25,31.35,342007,0.0,0.0
1462127400000000000,NDTV,New Delhi Television Limited,97.75,100.9,97.0,99.05,42613,0.0,0.0
1462127400000000000,AMBUJACEM,Ambuja Cements Limited,190.126,192.965,188.32,192.492,1083922,0.0,0.0
1462127400000000000,ADANIENT,Adani Enterprises Limited,46.099,47.355,45.138,46.5,8407771,0.0,0.0
1462127400000000000,ACC,ACC Limited,1279.971,1283.921,1257.025,1260.931,205976,0.0,0.0
1462127400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,229.141,229.383,224.114,225.226,2312439,0.0,0.0
1462213800000000000,AMBUJACEM,Ambuja Cements Limited,192.965,194.341,187.331,188.019,2144066,0.0,0.0
1462213800000000000,ADANIPOWER,Adani Power Limited,32.5,32.9,31.45,31.65,8920429,0.0,0.0
1462213800000000000,ADANIENT,Adani Enterprises Limited,46.473,47.168,45.619,45.886,3210334,0.0,0.0
1462213800000000000,NDTV,New Delhi Television Limited,99.1,101.5,98.1,98.8,26264,0.0,0.0
1462213800000000000,ADANITRANS,Adani Transmission Limited,31.6,33.25,31.25,32.45,1279536,0.0,0.0
1462213800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,227.449,234.411,224.791,227.691,5328996,0.0,0.0
1462213800000000000,ACC,ACC Limited,1269.319,1282.634,1254.85,1260.576,218099,0.0,0.0
1462300200000000000,ADANIENT,Adani Enterprises Limited,45.993,46.099,41.933,42.28,20822656,0.0,0.0
1462300200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,226.724,226.724,198.686,201.345,22904231,0.0,0.0
1462300200000000000,ADANIPOWER,Adani Power Limited,32.9,32.9,30.15,30.4,21664833,0.0,0.0
1462300200000000000,NDTV,New Delhi Television Limited,98.4,101.25,97.5,97.9,40477,0.0,0.0
1462300200000000000,ADANITRANS,Adani Transmission Limited,32.25,32.5,31.2,31.35,378896,0.0,0.0
1462300200000000000,AMBUJACEM,Ambuja Cements Limited,187.417,187.89,184.106,184.837,1684800,0.0,0.0
1462300200000000000,ACC,ACC Limited,1255.117,1260.443,1241.092,1245.974,191198,0.0,0.0
1462386600000000000,ADANIPOWER,Adani Power Limited,30.55,30.8,29.25,30.0,11207302,0.0,0.0
1462386600000000000,AMBUJACEM,Ambuja Cements Limited,184.708,186.987,182.988,185.654,1192764,0.0,0.0
1462386600000000000,ADANITRANS,Adani Transmission Limited,31.8,31.8,30.3,30.55,523909,0.0,0.0
1462386600000000000,ACC,ACC Limited,1238.962,1249.614,1224.316,1238.119,216481,0.0,0.0
1462386600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,202.698,203.714,190.178,191.435,17225029,0.0,0.0
1462386600000000000,ADANIENT,Adani Enterprises Limited,41.933,43.161,40.864,41.719,9217609,0.0,0.0
1462386600000000000,NDTV,New Delhi Television Limited,97.3,99.6,94.6,97.6,46781,0.0,0.0
1462473000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,191.435,192.885,184.232,188.099,15642446,0.0,0.0
1462473000000000000,ADANIPOWER,Adani Power Limited,29.95,30.4,29.55,30.0,5853642,0.0,0.0
1462473000000000000,ADANIENT,Adani Enterprises Limited,41.612,41.826,40.597,40.998,4208863,0.0,0.0
1462473000000000000,NDTV,New Delhi Television Limited,99.95,104.6,96.5,97.55,244107,0.0,0.0
1462473000000000000,ADANITRANS,Adani Transmission Limited,30.35,30.8,29.9,30.15,654762,0.0,0.0
1462473000000000000,ACC,ACC Limited,1232.926,1282.634,1232.305,1265.28,294483,0.0,0.0
1462473000000000000,AMBUJACEM,Ambuja Cements Limited,186.6,190.126,185.353,189.18,2109197,0.0,0.0
1462732200000000000,ADANIPOWER,Adani Power Limited,30.2,30.5,29.9,30.15,8591095,0.0,0.0
1462732200000000000,ADANITRANS,Adani Transmission Limited,30.85,30.85,30.05,30.35,673390,0.0,0.0
1462732200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,189.646,191.821,187.906,190.226,9413270,0.0,0.0
1462732200000000000,ACC,ACC Limited,1271.538,1288.759,1267.899,1277.974,182897,0.0,0.0
1462732200000000000,ADANIENT,Adani Enterprises Limited,41.265,41.879,40.998,41.345,3602403,0.0,0.0
1462732200000000000,NDTV,New Delhi Television Limited,97.8,99.5,97.0,98.55,60183,0.0,0.0
1462732200000000000,AMBUJACEM,Ambuja Cements Limited,190.298,191.374,188.879,189.481,2535941,0.0,0.0
1462818600000000000,ACC,ACC Limited,1276.42,1301.23,1265.325,1298.922,257547,0.0,0.0
1462818600000000000,ADANIENT,Adani Enterprises Limited,41.399,41.559,39.903,40.17,4712978,0.0,0.0
1462818600000000000,AMBUJACEM,Ambuja Cements Limited,188.578,191.589,187.073,189.567,2697582,0.0,0.0
1462818600000000000,NDTV,New Delhi Television Limited,98.55,99.45,97.25,97.95,30790,0.0,0.0
1462818600000000000,ADANITRANS,Adani Transmission Limited,30.7,30.7,29.75,29.85,1428223,0.0,0.0
1462818600000000000,ADANIPOWER,Adani Power Limited,30.2,31.65,29.9,30.05,18231451,0.0,0.0
1462818600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,191.386,192.353,187.567,188.099,4925308,0.0,0.0
1462905000000000000,AMBUJACEM,Ambuja Cements Limited,187.718,190.814,186.643,189.696,1385627,0.0,0.0
1462905000000000000,ADANITRANS,Adani Transmission Limited,29.35,30.0,29.2,29.6,393792,0.0,0.0
1462905000000000000,ADANIPOWER,Adani Power Limited,29.6,30.6,29.35,30.1,10785152,0.0,0.0
1462905000000000000,ACC,ACC Limited,1293.285,1306.955,1279.527,1302.384,311712,0.0,0.0
1462905000000000000,NDTV,New Delhi Television Limited,97.1,97.95,94.0,96.45,48938,0.0,0.0
1462905000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,185.44,188.969,183.023,186.6,7021749,0.0,0.0
1462905000000000000,ADANIENT,Adani Enterprises Limited,39.502,40.945,39.022,39.689,6481488,0.0,0.0
1462991400000000000,ADANIPOWER,Adani Power Limited,30.7,30.7,30.0,30.25,3984903,0.0,0.0
1462991400000000000,ACC,ACC Limited,1295.948,1309.263,1292.487,1298.079,127214,0.0,0.0
1462991400000000000,NDTV,New Delhi Television Limited,97.5,98.5,96.0,96.3,27342,0.0,0.0
1462991400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,187.761,191.096,187.181,188.679,6098282,0.0,0.0
1462991400000000000,ADANITRANS,Adani Transmission Limited,29.85,30.0,29.55,29.9,488443,0.0,0.0
1462991400000000000,AMBUJACEM,Ambuja Cements Limited,189.481,191.46,188.492,190.083,702627,0.0,0.0
1462991400000000000,ADANIENT,Adani Enterprises Limited,39.903,40.651,39.796,40.437,2523613,0.0,0.0
1463077800000000000,ADANIENT,Adani Enterprises Limited,40.223,41.105,37.579,39.182,6561921,0.0,0.0
1463077800000000000,ADANITRANS,Adani Transmission Limited,29.7,30.9,29.15,29.5,1037753,0.0,0.0
1463077800000000000,ADANIPOWER,Adani Power Limited,29.6,30.25,29.4,29.65,7176310,0.0,0.0
1463077800000000000,ACC,ACC Limited,1288.048,1298.567,1279.083,1293.374,191465,0.0,0.0
1463077800000000000,NDTV,New Delhi Television Limited,96.9,100.5,96.25,97.4,115744,0.0,0.0
1463077800000000000,AMBUJACEM,Ambuja Cements Limited,189.223,190.685,186.557,186.858,1070227,0.0,0.0
1463077800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,188.147,193.61,173.451,182.298,15272242,0.0,0.0
1463337000000000000,AMBUJACEM,Ambuja Cements Limited,187.288,188.363,185.095,186.858,965999,0.0,0.0
1463337000000000000,ACC,ACC Limited,1289.113,1297.724,1280.503,1294.35,95257,0.0,0.0
1463337000000000000,ADANITRANS,Adani Transmission Limited,29.7,30.1,29.05,29.95,379712,0.0,0.0
1463337000000000000,ADANIPOWER,Adani Power Limited,29.8,30.0,29.2,29.45,3186961,0.0,0.0
1463337000000000000,ADANIENT,Adani Enterprises Limited,39.476,40.918,39.155,40.677,5208855,0.0,0.0
1463337000000000000,NDTV,New Delhi Television Limited,98.0,101.0,96.9,99.3,54785,0.0,0.0
1463337000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,182.733,185.827,177.609,179.639,9997240,0.0,0.0
1463423400000000000,ADANITRANS,Adani Transmission Limited,30.05,30.1,29.5,29.65,201929,0.0,0.0
1463423400000000000,ACC,ACC Limited,1303.049,1303.049,1278.24,1286.539,136278,0.0,0.0
1463423400000000000,AMBUJACEM,Ambuja Cements Limited,187.503,188.234,184.923,186.557,2549385,0.0,0.0
1463423400000000000,NDTV,New Delhi Television Limited,99.05,100.5,97.4,98.1,18032,0.0,0.0
1463423400000000000,ADANIENT,Adani Enterprises Limited,40.758,40.758,39.769,40.036,2650065,0.0,0.0
1463423400000000000,ADANIPOWER,Adani Power Limited,29.75,29.75,29.15,29.25,3207964,0.0,0.0
1463423400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,180.413,181.138,176.642,177.174,7208437,0.0,0.0
1463509800000000000,NDTV,New Delhi Television Limited,97.7,101.5,97.05,98.75,93038,0.0,0.0
1463509800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,176.352,179.349,174.563,177.125,5909252,0.0,0.0
1463509800000000000,AMBUJACEM,Ambuja Cements Limited,185.955,186.858,184.364,186.342,816161,0.0,0.0
1463509800000000000,ADANIPOWER,Adani Power Limited,29.1,30.0,28.9,29.85,4757538,0.0,0.0
1463509800000000000,ADANITRANS,Adani Transmission Limited,29.6,30.0,29.4,29.7,323526,0.0,0.0
1463509800000000000,ADANIENT,Adani Enterprises Limited,39.529,40.864,39.235,40.036,4061224,0.0,0.0
1463509800000000000,ACC,ACC Limited,1280.414,1280.414,1267.988,1272.914,142481,0.0,0.0
1463596200000000000,ACC,ACC Limited,1273.757,1276.42,1245.353,1251.433,123694,0.0,0.0
1463596200000000000,NDTV,New Delhi Television Limited,98.3,100.3,96.6,97.3,61227,0.0,0.0
1463596200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,178.382,178.382,164.073,165.862,13478073,0.0,0.0
1463596200000000000,ADANIENT,Adani Enterprises Limited,40.036,40.036,37.926,38.194,4148628,0.0,0.0
1463596200000000000,ADANITRANS,Adani Transmission Limited,29.75,29.85,28.8,28.9,199836,0.0,0.0
1463596200000000000,ADANIPOWER,Adani Power Limited,29.35,29.95,28.6,28.95,3973665,0.0,0.0
1463596200000000000,AMBUJACEM,Ambuja Cements Limited,186.643,186.643,182.471,183.762,1695453,0.0,0.0
1463682600000000000,NDTV,New Delhi Television Limited,97.45,98.2,95.8,96.35,23742,0.0,0.0
1463682600000000000,ADANITRANS,Adani Transmission Limited,28.65,29.15,28.5,28.65,314693,0.0,0.0
1463682600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,165.91,174.418,164.701,172.049,13115129,0.0,0.0
1463682600000000000,ADANIENT,Adani Enterprises Limited,38.621,38.701,36.591,36.805,5822513,0.0,0.0
1463682600000000000,ACC,ACC Limited,1256.005,1259.422,1233.947,1236.876,132709,0.0,0.0
1463682600000000000,ADANIPOWER,Adani Power Limited,29.35,29.35,28.4,28.5,3647723,0.0,0.0
1463682600000000000,AMBUJACEM,Ambuja Cements Limited,183.934,184.837,178.515,179.633,1384674,0.0,0.0
1463941800000000000,AMBUJACEM,Ambuja Cements Limited,180.88,183.59,179.633,182.858,1347184,0.0,0.0
1463941800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,173.306,176.4,172.098,175.095,10109957,0.0,0.0
1463941800000000000,ADANIENT,Adani Enterprises Limited,37.125,38.14,36.992,37.232,4193119,0.0,0.0
1463941800000000000,ADANITRANS,Adani Transmission Limited,28.8,30.25,28.75,29.85,766832,0.0,0.0
1463941800000000000,ACC,ACC Limited,1236.699,1267.544,1233.814,1258.668,321582,0.0,0.0
1463941800000000000,ADANIPOWER,Adani Power Limited,28.65,28.7,27.9,28.0,2392939,0.0,0.0
1463941800000000000,NDTV,New Delhi Television Limited,98.4,98.4,95.55,96.15,25653,0.0,0.0
1464028200000000000,ADANIENT,Adani Enterprises Limited,37.179,38.007,36.858,37.686,3990547,0.0,0.0
1464028200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,174.95,175.482,171.228,174.853,3874787,0.0,0.0
1464028200000000000,ADANIPOWER,Adani Power Limited,28.35,28.35,27.65,28.05,2874295,0.0,0.0
1464028200000000000,NDTV,New Delhi Television Limited,96.4,96.7,93.1,93.35,20610,0.0,0.0
1464028200000000000,ACC,ACC Limited,1258.712,1287.072,1253.874,1283.654,219384,0.0,0.0
1464028200000000000,AMBUJACEM,Ambuja Cements Limited,183.719,186.471,182.342,185.31,2405753,0.0,0.0
1464028200000000000,ADANITRANS,Adani Transmission Limited,29.75,30.45,29.3,29.6,815017,0.0,0.0
1464114600000000000,ADANIENT,Adani Enterprises Limited,37.98,38.247,37.553,37.98,2631012,0.0,0.0
1464114600000000000,ADANIPOWER,Adani Power Limited,28.3,28.9,28.1,28.6,3334576,0.0,0.0
1464114600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,176.739,177.947,175.337,176.787,4249199,0.0,0.0
1464114600000000000,ACC,ACC Limited,1292.398,1322.045,1289.513,1309.307,406129,0.0,0.0
1464114600000000000,AMBUJACEM,Ambuja Cements Limited,186.858,192.019,185.955,191.288,2306509,0.0,0.0
1464114600000000000,NDTV,New Delhi Television Limited,93.5,95.15,93.5,94.3,24027,0.0,0.0
1464114600000000000,ADANITRANS,Adani Transmission Limited,30.05,30.2,29.8,29.95,333375,0.0,0.0
1464201000000000000,ADANITRANS,Adani Transmission Limited,30.35,32.3,29.6,30.65,4279194,0.0,0.0
1464201000000000000,AMBUJACEM,Ambuja Cements Limited,191.804,197.394,191.804,193.18,8149868,0.0,0.0
1464201000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,177.899,181.283,175.385,178.672,5744871,0.0,0.0
1464201000000000000,ACC,ACC Limited,1318.139,1338.555,1309.041,1335.049,316361,0.0,0.0
1464201000000000000,ADANIPOWER,Adani Power Limited,28.9,31.45,28.9,30.85,17218688,0.0,0.0
1464201000000000000,NDTV,New Delhi Television Limited,94.2,95.95,93.0,93.5,23713,0.0,0.0
1464201000000000000,ADANIENT,Adani Enterprises Limited,38.194,39.956,38.007,39.582,3692219,0.0,0.0
1464287400000000000,ACC,ACC Limited,1339.443,1361.012,1333.229,1351.825,433423,0.0,0.0
1464287400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,179.252,186.552,178.866,185.344,8241406,0.0,0.0
1464287400000000000,ADANIPOWER,Adani Power Limited,30.85,31.05,29.8,30.05,15700631,0.0,0.0
1464287400000000000,ADANIENT,Adani Enterprises Limited,39.636,40.597,38.781,39.182,3452128,0.0,0.0
1464287400000000000,ADANITRANS,Adani Transmission Limited,30.95,31.2,30.15,30.55,3194830,0.0,0.0
1464287400000000000,AMBUJACEM,Ambuja Cements Limited,194.384,199.545,194.384,198.039,5155370,0.0,0.0
1464287400000000000,NDTV,New Delhi Television Limited,94.2,95.45,91.4,94.4,37693,0.0,0.0
1464546600000000000,ADANITRANS,Adani Transmission Limited,31.0,31.75,30.15,31.3,1475373,0.0,0.0
1464546600000000000,ACC,ACC Limited,1358.083,1372.285,1353.689,1364.429,609125,0.0,0.0
1464546600000000000,ADANIPOWER,Adani Power Limited,30.25,30.5,29.75,30.2,3815755,0.0,0.0
1464546600000000000,AMBUJACEM,Ambuja Cements Limited,199.545,200.061,196.19,197.093,1338209,0.0,0.0
1464546600000000000,NDTV,New Delhi Television Limited,96.7,98.0,93.55,94.5,111629,0.0,0.0
1464546600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,186.31,187.567,179.301,183.942,3672794,0.0,0.0
1464546600000000000,ADANIENT,Adani Enterprises Limited,39.476,40.197,38.861,39.876,2433947,0.0,0.0
1464633000000000000,ACC,ACC Limited,1362.565,1372.729,1350.538,1357.24,447261,0.0,0.0
1464633000000000000,ADANIPOWER,Adani Power Limited,30.1,30.6,29.25,29.8,4604628,0.0,0.0
1464633000000000000,ADANITRANS,Adani Transmission Limited,31.5,32.4,31.1,31.9,3253179,0.0,0.0
1464633000000000000,ADANIENT,Adani Enterprises Limited,40.25,40.25,38.407,38.915,6312199,0.0,0.0
1464633000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,183.942,188.244,180.364,185.779,6758009,0.0,0.0
1464633000000000000,NDTV,New Delhi Television Limited,94.55,95.8,93.2,93.85,32191,0.0,0.0
1464633000000000000,AMBUJACEM,Ambuja Cements Limited,196.534,200.276,195.459,196.448,4144610,0.0,0.0
1464719400000000000,ADANIENT,Adani Enterprises Limited,38.995,41.292,38.781,40.143,9021732,0.0,0.0
1464719400000000000,ADANITRANS,Adani Transmission Limited,31.75,32.5,31.55,32.05,782877,0.0,0.0
1464719400000000000,AMBUJACEM,Ambuja Cements Limited,196.964,200.233,196.577,198.985,5666522,0.0,0.0
1464719400000000000,ACC,ACC Limited,1362.521,1384.667,1356.307,1377.966,741826,0.0,0.0
1464719400000000000,ADANIPOWER,Adani Power Limited,30.0,30.5,29.5,29.75,5736939,0.0,0.0
1464719400000000000,NDTV,New Delhi Television Limited,93.1,95.0,93.0,93.45,14538,0.0,0.0
1464719400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,186.455,196.559,186.117,195.592,10935767,0.0,0.0
1464805800000000000,ADANIENT,Adani Enterprises Limited,40.651,40.811,39.636,40.357,5390009,0.0,0.0
1464805800000000000,ADANITRANS,Adani Transmission Limited,32.3,32.4,31.65,32.2,393881,0.0,0.0
1464805800000000000,ADANIPOWER,Adani Power Limited,30.2,30.7,30.1,30.2,5926956,0.0,0.0
1464805800000000000,NDTV,New Delhi Television Limited,94.55,94.6,93.1,93.45,16938,0.0,0.0
1464805800000000000,AMBUJACEM,Ambuja Cements Limited,198.985,198.985,196.964,197.609,1578557,0.0,0.0
1464805800000000000,ACC,ACC Limited,1377.966,1382.937,1364.385,1372.551,204883,0.0,0.0
1464805800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,196.704,199.653,194.045,198.396,6232617,0.0,0.0
1464892200000000000,ADANIENT,Adani Enterprises Limited,40.597,40.971,38.167,38.487,5454098,0.0,0.0
1464892200000000000,AMBUJACEM,Ambuja Cements Limited,197.953,201.05,196.19,196.663,2388282,0.0,0.0
1464892200000000000,NDTV,New Delhi Television Limited,94.55,94.55,93.0,93.3,14477,0.0,0.0
1464892200000000000,ACC,ACC Limited,1378.942,1388.262,1361.278,1366.959,765137,0.0,0.0
1464892200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,199.411,199.411,195.399,197.767,3927140,0.0,0.0
1464892200000000000,ADANITRANS,Adani Transmission Limited,32.5,32.5,31.6,31.75,415776,0.0,0.0
1464892200000000000,ADANIPOWER,Adani Power Limited,30.4,30.45,29.55,29.7,3125787,0.0,0.0
1465151400000000000,ACC,ACC Limited,1368.734,1370.954,1359.858,1362.255,406775,0.0,0.0
1465151400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,194.335,197.767,189.501,196.946,5811557,0.0,0.0
1465151400000000000,ADANIPOWER,Adani Power Limited,29.6,29.7,28.75,29.1,3177508,0.0,0.0
1465151400000000000,ADANITRANS,Adani Transmission Limited,31.5,31.7,30.75,31.6,511308,0.0,0.0
1465151400000000000,AMBUJACEM,Ambuja Cements Limited,196.706,199.33,196.147,196.878,1874667,0.0,0.0
1465151400000000000,ADANIENT,Adani Enterprises Limited,38.487,38.941,37.446,38.621,5051899,0.0,0.0
1465151400000000000,NDTV,New Delhi Television Limited,93.45,94.65,93.0,93.15,10829,0.0,0.0
1465237800000000000,ADANITRANS,Adani Transmission Limited,31.15,32.4,31.05,32.15,602419,0.0,0.0
1465237800000000000,NDTV,New Delhi Television Limited,93.45,94.0,93.1,93.6,10251,0.0,0.0
1465237800000000000,AMBUJACEM,Ambuja Cements Limited,197.824,202.125,196.663,201.48,2061597,0.0,0.0
1465237800000000000,ADANIPOWER,Adani Power Limited,29.3,30.2,29.1,29.95,2760688,0.0,0.0
1465237800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,197.864,200.765,195.495,199.653,3666830,0.0,0.0
1465237800000000000,ACC,ACC Limited,1354.665,1381.072,1354.665,1367.358,350868,0.0,0.0
1465237800000000000,ADANIENT,Adani Enterprises Limited,38.941,39.208,38.354,38.888,4197626,0.0,0.0
1465324200000000000,ADANITRANS,Adani Transmission Limited,31.8,33.0,31.8,32.55,926361,0.0,0.0
1465324200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,200.136,200.958,195.012,196.656,2752494,0.0,0.0
1465324200000000000,NDTV,New Delhi Television Limited,93.95,96.9,93.8,94.8,41776,0.0,0.0
1465324200000000000,ACC,ACC Limited,1371.397,1375.835,1359.991,1372.951,369780,0.0,0.0
1465324200000000000,AMBUJACEM,Ambuja Cements Limited,202.426,205.565,200.577,204.877,2491761,0.0,0.0
1465324200000000000,ADANIENT,Adani Enterprises Limited,38.995,40.33,38.835,40.01,4976982,0.0,0.0
1465324200000000000,ADANIPOWER,Adani Power Limited,30.0,31.4,29.8,30.7,4946381,0.0,0.0
1465410600000000000,ACC,ACC Limited,1373.616,1380.273,1356.307,1360.745,425292,0.0,0.0
1465410600000000000,AMBUJACEM,Ambuja Cements Limited,205.608,206.339,199.157,199.459,1986233,0.0,0.0
1465410600000000000,ADANITRANS,Adani Transmission Limited,32.5,33.65,32.5,33.35,754519,0.0,0.0
1465410600000000000,ADANIENT,Adani Enterprises Limited,40.117,40.464,39.449,39.903,3803414,0.0,0.0
1465410600000000000,ADANIPOWER,Adani Power Limited,31.35,31.4,29.7,29.95,18624327,0.0,0.0
1465410600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,197.671,199.024,194.335,195.205,2365078,0.0,0.0
1465410600000000000,NDTV,New Delhi Television Limited,95.9,96.75,94.3,94.6,32639,0.0,0.0
1465497000000000000,ADANIENT,Adani Enterprises Limited,39.823,40.544,39.476,39.876,2797763,0.0,0.0
1465497000000000000,ADANITRANS,Adani Transmission Limited,33.3,33.75,33.1,33.45,576188,0.0,0.0
1465497000000000000,AMBUJACEM,Ambuja Cements Limited,198.684,202.899,198.598,202.383,4770107,0.0,0.0
1465497000000000000,ADANIPOWER,Adani Power Limited,29.7,30.3,29.6,29.7,4360987,0.0,0.0
1465497000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,196.22,198.879,194.819,196.027,1978971,0.0,0.0
1465497000000000000,ACC,ACC Limited,1358.083,1384.667,1358.083,1380.851,683588,0.0,0.0
1465497000000000000,NDTV,New Delhi Television Limited,95.45,96.8,94.1,94.5,28207,0.0,0.0
1465756200000000000,ADANIPOWER,Adani Power Limited,29.45,29.65,29.0,29.4,3301808,0.0,0.0
1465756200000000000,ADANIENT,Adani Enterprises Limited,39.102,39.716,38.487,38.888,4466319,0.0,0.0
1465756200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,194.529,196.946,191.145,195.882,2446154,0.0,0.0
1465756200000000000,ADANITRANS,Adani Transmission Limited,32.45,33.25,32.45,33.05,310120,0.0,0.0
1465756200000000000,AMBUJACEM,Ambuja Cements Limited,199.545,205.393,199.115,204.146,7155871,0.0,0.0
1465756200000000000,NDTV,New Delhi Television Limited,94.0,94.45,91.7,92.55,19961,0.0,0.0
1465756200000000000,ACC,ACC Limited,1374.06,1377.433,1364.296,1372.995,385737,0.0,0.0
1465842600000000000,AMBUJACEM,Ambuja Cements Limited,204.103,204.791,200.792,201.179,2441739,0.0,0.0
1465842600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,195.882,203.037,195.157,201.683,4836424,0.0,0.0
1465842600000000000,ADANIENT,Adani Enterprises Limited,39.155,42.601,38.888,42.12,11896589,0.0,0.0
1465842600000000000,ADANITRANS,Adani Transmission Limited,33.7,34.2,33.05,33.95,763427,0.0,0.0
1465842600000000000,ADANIPOWER,Adani Power Limited,29.45,30.25,29.4,30.05,4430783,0.0,0.0
1465842600000000000,NDTV,New Delhi Television Limited,92.6,94.5,92.6,93.35,16029,0.0,0.0
1465842600000000000,ACC,ACC Limited,1375.835,1378.365,1363.586,1366.915,123826,0.0,0.0
1465929000000000000,NDTV,New Delhi Television Limited,93.9,96.45,93.5,94.3,74063,0.0,0.0
1465929000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,204.004,204.874,199.459,200.136,4053483,0.0,0.0
1465929000000000000,ADANIENT,Adani Enterprises Limited,42.253,42.948,41.719,42.681,8418476,0.0,0.0
1465929000000000000,ADANIPOWER,Adani Power Limited,30.25,30.4,30.0,30.2,2938131,0.0,0.0
1465929000000000000,ACC,ACC Limited,1368.779,1388.839,1365.228,1384.845,169282,0.0,0.0
1465929000000000000,AMBUJACEM,Ambuja Cements Limited,201.781,205.952,201.179,205.221,2439469,0.0,0.0
1465929000000000000,ADANITRANS,Adani Transmission Limited,34.2,35.3,34.1,34.35,1262991,0.0,0.0
1466015400000000000,ADANIENT,Adani Enterprises Limited,42.2,42.627,41.025,42.04,4883954,0.0,0.0
1466015400000000000,ACC,ACC Limited,1384.623,1394.831,1363.009,1371.353,246458,0.0,0.0
1466015400000000000,ADANITRANS,Adani Transmission Limited,34.4,34.45,33.1,33.9,637027,0.0,0.0
1466015400000000000,AMBUJACEM,Ambuja Cements Limited,205.049,205.866,201.179,201.695,1589162,0.0,0.0
1466015400000000000,ADANIPOWER,Adani Power Limited,30.0,30.2,29.5,29.9,2873241,0.0,0.0
1466015400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,200.62,202.553,195.399,201.586,4409306,0.0,0.0
1466015400000000000,NDTV,New Delhi Television Limited,93.65,94.5,92.6,93.5,13447,0.0,0.0
1466101800000000000,AMBUJACEM,Ambuja Cements Limited,202.211,204.017,201.265,202.899,978870,0.0,0.0
1466101800000000000,ACC,ACC Limited,1380.274,1384.179,1371.042,1380.629,159057,0.0,0.0
1466101800000000000,NDTV,New Delhi Television Limited,94.35,94.75,92.0,92.65,16402,0.0,0.0
1466101800000000000,ADANITRANS,Adani Transmission Limited,34.25,34.8,33.6,34.55,787683,0.0,0.0
1466101800000000000,ADANIENT,Adani Enterprises Limited,42.36,43.375,41.879,42.093,5533237,0.0,0.0
1466101800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,202.07,202.553,199.604,200.813,2988774,0.0,0.0
1466101800000000000,ADANIPOWER,Adani Power Limited,30.1,30.3,29.65,29.8,2351258,0.0,0.0
1466361000000000000,AMBUJACEM,Ambuja Cements Limited,201.91,208.748,201.609,208.146,3103000,0.0,0.0
1466361000000000000,ACC,ACC Limited,1365.539,1397.183,1365.539,1393.721,189189,0.0,0.0
1466361000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,196.607,201.973,196.607,199.943,1787203,0.0,0.0
1466361000000000000,ADANIPOWER,Adani Power Limited,29.55,30.05,29.5,29.7,2145760,0.0,0.0
1466361000000000000,ADANITRANS,Adani Transmission Limited,34.0,34.95,34.0,34.75,313279,0.0,0.0
1466361000000000000,NDTV,New Delhi Television Limited,92.0,94.5,90.0,93.65,25618,0.0,0.0
1466361000000000000,ADANIENT,Adani Enterprises Limited,41.666,43.161,41.345,42.601,3617653,0.0,0.0
1466447400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,200.136,202.988,196.269,196.511,2846802,0.0,0.0
1466447400000000000,ACC,ACC Limited,1396.251,1399.668,1378.942,1383.824,132191,0.0,0.0
1466447400000000000,ADANIPOWER,Adani Power Limited,30.0,30.5,29.8,30.0,3404386,0.0,0.0
1466447400000000000,ADANIENT,Adani Enterprises Limited,42.707,43.108,41.719,42.013,3180115,0.0,0.0
1466447400000000000,NDTV,New Delhi Television Limited,92.8,94.35,92.55,93.4,19466,0.0,0.0
1466447400000000000,ADANITRANS,Adani Transmission Limited,34.95,35.35,34.5,34.65,382058,0.0,0.0
1466447400000000000,AMBUJACEM,Ambuja Cements Limited,208.447,208.877,204.791,206.597,2247740,0.0,0.0
1466533800000000000,ACC,ACC Limited,1389.15,1398.026,1383.425,1394.52,262079,0.0,0.0
1466533800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,197.236,201.538,196.366,200.475,3917750,0.0,0.0
1466533800000000000,ADANIENT,Adani Enterprises Limited,42.36,42.52,41.078,41.479,4106076,0.0,0.0
1466533800000000000,AMBUJACEM,Ambuja Cements Limited,206.812,209.694,205.995,208.877,5593979,0.0,0.0
1466533800000000000,ADANIPOWER,Adani Power Limited,30.0,30.3,29.4,29.55,2852607,0.0,0.0
1466533800000000000,NDTV,New Delhi Television Limited,93.75,93.8,91.5,91.85,12894,0.0,0.0
1466533800000000000,ADANITRANS,Adani Transmission Limited,34.4,34.95,33.5,33.7,289453,0.0,0.0
1466620200000000000,ADANIPOWER,Adani Power Limited,29.65,29.75,29.05,29.4,2395340,0.0,0.0
1466620200000000000,ADANITRANS,Adani Transmission Limited,34.0,35.1,33.15,34.9,499288,0.0,0.0
1466620200000000000,AMBUJACEM,Ambuja Cements Limited,208.834,215.801,208.791,214.94,10068647,0.0,0.0
1466620200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,200.91,201.877,197.816,200.281,4392227,0.0,0.0
1466620200000000000,ACC,ACC Limited,1394.476,1402.198,1390.038,1395.008,203556,0.0,0.0
1466620200000000000,NDTV,New Delhi Television Limited,92.1,92.7,87.7,88.65,56794,0.0,0.0
1466620200000000000,ADANIENT,Adani Enterprises Limited,41.639,42.36,40.731,42.093,5537212,0.0,0.0
1466706600000000000,ADANIPOWER,Adani Power Limited,28.95,28.95,27.0,28.8,5593092,0.0,0.0
1466706600000000000,ADANITRANS,Adani Transmission Limited,34.25,36.0,33.0,35.1,1503887,0.0,0.0
1466706600000000000,AMBUJACEM,Ambuja Cements Limited,210.296,214.381,204.533,213.392,2400680,0.0,0.0
1466706600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,193.368,196.366,188.873,195.205,6402985,0.0,0.0
1466706600000000000,NDTV,New Delhi Television Limited,88.0,92.0,82.0,87.6,75091,0.0,0.0
1466706600000000000,ACC,ACC Limited,1375.836,1398.87,1350.982,1391.902,454077,0.0,0.0
1466706600000000000,ADANIENT,Adani Enterprises Limited,40.063,40.517,38.621,39.636,5617427,0.0,0.0
1466965800000000000,NDTV,New Delhi Television Limited,87.5,90.35,87.5,89.7,19018,0.0,0.0
1466965800000000000,ADANIPOWER,Adani Power Limited,28.75,29.5,28.65,29.35,2577381,0.0,0.0
1466965800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,195.302,198.831,195.302,197.091,2862705,0.0,0.0
1466965800000000000,AMBUJACEM,Ambuja Cements Limited,213.22,219.714,213.177,218.811,3601057,0.0,0.0
1466965800000000000,ADANITRANS,Adani Transmission Limited,35.0,35.75,34.5,35.55,592121,0.0,0.0
1466965800000000000,ADANIENT,Adani Enterprises Limited,39.85,40.651,39.048,40.357,3331651,0.0,0.0
1466965800000000000,ACC,ACC Limited,1390.925,1432.644,1389.017,1421.105,436913,0.0,0.0
1467052200000000000,NDTV,New Delhi Television Limited,89.9,90.0,88.2,88.6,26776,0.0,0.0
1467052200000000000,AMBUJACEM,Ambuja Cements Limited,217.607,219.628,215.844,216.661,2876613,0.0,0.0
1467052200000000000,ADANITRANS,Adani Transmission Limited,35.1,37.2,34.6,36.4,1359082,0.0,0.0
1467052200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,197.236,199.943,195.834,196.172,5865629,0.0,0.0
1467052200000000000,ADANIPOWER,Adani Power Limited,29.5,30.7,29.5,30.45,8024518,0.0,0.0
1467052200000000000,ACC,ACC Limited,1427.496,1429.404,1406.903,1418.797,220564,0.0,0.0
1467052200000000000,ADANIENT,Adani Enterprises Limited,40.437,44.069,40.277,43.509,14977945,0.0,0.0
1467138600000000000,ADANIPOWER,Adani Power Limited,30.3,30.7,29.95,30.45,5192183,0.0,0.0
1467138600000000000,NDTV,New Delhi Television Limited,88.6,89.75,85.0,87.85,101887,0.0,0.0
1467138600000000000,ACC,ACC Limited,1435.307,1435.307,1412.806,1419.285,566696,0.0,0.0
1467138600000000000,AMBUJACEM,Ambuja Cements Limited,217.435,222.337,216.532,220.101,3730629,0.0,0.0
1467138600000000000,ADANITRANS,Adani Transmission Limited,36.7,39.5,36.45,38.85,2972557,0.0,0.0
1467138600000000000,ADANIENT,Adani Enterprises Limited,43.936,44.791,43.161,44.497,8713634,0.0,0.0
1467138600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,197.236,198.444,195.495,196.317,6496278,0.0,0.0
1467225000000000000,NDTV,New Delhi Television Limited,89.95,91.35,87.15,87.7,71295,0.0,0.0
1467225000000000000,AMBUJACEM,Ambuja Cements Limited,219.413,221.391,217.091,219.155,2354039,0.0,0.0
1467225000000000000,ACC,ACC Limited,1421.549,1442.364,1415.912,1434.464,434696,0.0,0.0
1467225000000000000,ADANITRANS,Adani Transmission Limited,39.5,40.5,38.5,38.7,2492651,0.0,0.0
1467225000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,199.073,200.91,196.752,199.991,5638170,0.0,0.0
1467225000000000000,ADANIENT,Adani Enterprises Limited,44.657,46.874,44.47,46.34,9513478,0.0,0.0
1467225000000000000,ADANIPOWER,Adani Power Limited,30.65,31.25,29.8,30.5,40498885,0.0,0.0
1467311400000000000,ACC,ACC Limited,1436.505,1443.34,1430.647,1435.662,189854,0.0,0.0
1467311400000000000,ADANITRANS,Adani Transmission Limited,39.1,41.8,38.8,39.15,3057336,0.0,0.0
1467311400000000000,ADANIENT,Adani Enterprises Limited,46.5,46.607,45.084,45.218,4926955,0.0,0.0
1467311400000000000,AMBUJACEM,Ambuja Cements Limited,219.929,221.391,216.876,217.564,1201416,0.0,0.0
1467311400000000000,NDTV,New Delhi Television Limited,91.4,91.4,88.95,90.3,40313,0.0,0.0
1467311400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,198.299,201.006,197.042,197.526,3280576,0.0,0.0
1467311400000000000,ADANIPOWER,Adani Power Limited,30.5,30.75,30.0,30.15,12365496,0.0,0.0
1467570600000000000,ADANIPOWER,Adani Power Limited,30.45,31.0,30.2,30.3,9312466,0.0,0.0
1467570600000000000,ACC,ACC Limited,1436.195,1443.251,1420.439,1425.188,150330,0.0,0.0
1467570600000000000,ADANITRANS,Adani Transmission Limited,39.85,40.0,38.5,38.7,935735,0.0,0.0
1467570600000000000,NDTV,New Delhi Television Limited,91.45,94.0,90.1,90.25,99422,0.0,0.0
1467570600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,199.169,206.856,198.686,206.179,5170996,0.0,0.0
1467570600000000000,ADANIENT,Adani Enterprises Limited,45.405,46.393,45.271,45.939,4389525,0.0,0.0
1467570600000000000,AMBUJACEM,Ambuja Cements Limited,217.607,219.929,217.005,217.736,1619285,0.0,0.0
1467657000000000000,NDTV,New Delhi Television Limited,90.0,91.35,88.75,89.15,46078,0.0,0.0
1467657000000000000,ACC,ACC Limited,1431.49,1433.177,1406.903,1410.72,244811,0.0,0.0
1467657000000000000,ADANIPOWER,Adani Power Limited,30.15,30.9,30.0,30.15,8476041,0.0,0.0
1467657000000000000,ADANITRANS,Adani Transmission Limited,38.25,38.8,37.2,37.65,872700,0.0,0.0
1467657000000000000,AMBUJACEM,Ambuja Cements Limited,217.263,220.144,216.532,218.08,2790794,0.0,0.0
1467657000000000000,ADANIENT,Adani Enterprises Limited,45.725,46.179,44.951,45.191,4880851,0.0,0.0
1467657000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,207.436,209.225,205.937,207.436,6536180,0.0,0.0
1467829800000000000,ADANIENT,Adani Enterprises Limited,45.165,45.619,44.55,44.684,3419333,0.0,0.0
1467829800000000000,NDTV,New Delhi Television Limited,89.9,92.5,88.65,90.4,119870,0.0,0.0
1467829800000000000,ADANIPOWER,Adani Power Limited,30.3,30.5,29.9,29.95,3453528,0.0,0.0
1467829800000000000,AMBUJACEM,Ambuja Cements Limited,219.327,222.767,217.607,221.004,2048744,0.0,0.0
1467829800000000000,ADANITRANS,Adani Transmission Limited,37.9,38.6,37.2,37.45,535456,0.0,0.0
1467829800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,209.273,209.273,201.683,203.085,7139883,0.0,0.0
1467829800000000000,ACC,ACC Limited,1407.524,1428.872,1392.745,1424.389,299181,0.0,0.0
1467916200000000000,ADANIPOWER,Adani Power Limited,30.0,30.05,29.1,29.25,4458100,0.0,0.0
1467916200000000000,ADANIENT,Adani Enterprises Limited,44.711,44.871,43.081,43.776,4342598,0.0,0.0
1467916200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,203.085,204.922,197.816,200.185,2451302,0.0,0.0
1467916200000000000,NDTV,New Delhi Television Limited,91.0,91.3,87.9,89.25,53943,0.0,0.0
1467916200000000000,ADANITRANS,Adani Transmission Limited,37.4,38.7,36.55,38.3,561008,0.0,0.0
1467916200000000000,AMBUJACEM,Ambuja Cements Limited,221.133,224.488,220.918,221.993,1621615,0.0,0.0
1467916200000000000,ACC,ACC Limited,1429.094,1429.138,1413.382,1418.131,200172,0.0,0.0
1468175400000000000,ADANIENT,Adani Enterprises Limited,44.337,45.031,43.856,44.711,4478982,0.0,0.0
1468175400000000000,ADANITRANS,Adani Transmission Limited,39.8,40.15,38.5,38.65,853502,0.0,0.0
1468175400000000000,ACC,ACC Limited,1427.407,1441.387,1425.588,1435.13,133805,0.0,0.0
1468175400000000000,NDTV,New Delhi Television Limited,90.1,91.85,89.45,89.8,59632,0.0,0.0
1468175400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,203.278,211.013,201.103,210.24,7409680,0.0,0.0
1468175400000000000,AMBUJACEM,Ambuja Cements Limited,225.09,225.133,223.24,224.187,1927776,0.0,0.0
1468175400000000000,ADANIPOWER,Adani Power Limited,29.6,29.7,29.4,29.6,3961868,0.0,0.0
1468261800000000000,ADANIPOWER,Adani Power Limited,29.7,29.75,29.1,29.45,4402477,0.0,0.0
1468261800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,211.932,212.608,208.258,210.771,5113880,0.0,0.0
1468261800000000000,ACC,ACC Limited,1434.597,1446.802,1427.141,1438.059,144382,0.0,0.0
1468261800000000000,AMBUJACEM,Ambuja Cements Limited,223.714,226.939,222.939,224.316,1576218,0.0,0.0
1468261800000000000,ADANITRANS,Adani Transmission Limited,38.9,38.95,37.8,38.4,564429,0.0,0.0
1468261800000000000,NDTV,New Delhi Television Limited,90.1,90.65,89.0,89.65,81727,0.0,0.0
1468261800000000000,ADANIENT,Adani Enterprises Limited,45.031,45.325,44.417,44.844,4933490,0.0,0.0
1468348200000000000,ADANIENT,Adani Enterprises Limited,45.084,45.645,43.589,43.989,5360149,0.0,0.0
1468348200000000000,AMBUJACEM,Ambuja Cements Limited,224.316,226.165,222.595,224.144,1366007,0.0,0.0
1468348200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,210.24,214.639,208.064,210.095,5136217,0.0,0.0
1468348200000000000,ADANITRANS,Adani Transmission Limited,38.1,38.35,37.35,37.55,414101,0.0,0.0
1468348200000000000,ADANIPOWER,Adani Power Limited,30.05,30.3,29.55,29.7,8542121,0.0,0.0
1468348200000000000,ACC,ACC Limited,1434.863,1442.675,1429.981,1435.485,204473,0.0,0.0
1468348200000000000,NDTV,New Delhi Television Limited,89.7,98.95,87.5,89.15,1426443,0.0,0.0
1468434600000000000,ADANITRANS,Adani Transmission Limited,37.9,37.95,36.75,37.0,489464,0.0,0.0
1468434600000000000,AMBUJACEM,Ambuja Cements Limited,223.671,226.638,222.466,225.907,790661,0.0,0.0
1468434600000000000,ACC,ACC Limited,1436.106,1445.959,1428.561,1443.473,151787,0.0,0.0
1468434600000000000,ADANIENT,Adani Enterprises Limited,44.016,44.443,43.615,43.776,3366956,0.0,0.0
1468434600000000000,ADANIPOWER,Adani Power Limited,29.75,29.8,29.3,29.45,3833649,0.0,0.0
1468434600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,210.095,213.382,207.436,209.708,3685749,0.0,0.0
1468434600000000000,NDTV,New Delhi Television Limited,89.15,91.4,89.15,89.4,103869,0.0,0.0
1468521000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,211.932,216.234,211.013,213.189,5747335,0.0,0.0
1468521000000000000,ADANIPOWER,Adani Power Limited,29.6,29.65,28.8,28.9,6104077,0.0,0.0
1468521000000000000,NDTV,New Delhi Television Limited,89.3,90.9,87.2,87.5,81940,0.0,0.0
1468521000000000000,ADANITRANS,Adani Transmission Limited,37.15,37.55,36.5,36.75,480688,0.0,0.0
1468521000000000000,ADANIENT,Adani Enterprises Limited,43.989,44.684,42.734,43.215,4422082,0.0,0.0
1468521000000000000,AMBUJACEM,Ambuja Cements Limited,227.025,227.928,223.455,224.359,1179457,0.0,0.0
1468521000000000000,ACC,ACC Limited,1445.337,1459.54,1427.451,1431.756,202637,0.0,0.0
1468780200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,214.3,215.509,209.079,210.723,3449057,0.0,0.0
1468780200000000000,ADANIPOWER,Adani Power Limited,29.15,29.2,28.15,28.25,5761433,0.0,0.0
1468780200000000000,NDTV,New Delhi Television Limited,88.05,88.9,87.0,87.6,51876,0.0,0.0
1468780200000000000,AMBUJACEM,Ambuja Cements Limited,224.918,225.993,222.681,223.585,1575126,0.0,0.0
1468780200000000000,ADANIENT,Adani Enterprises Limited,43.535,44.924,42.787,43.322,6300888,0.0,0.0
1468780200000000000,ACC,ACC Limited,1437.082,1437.082,1411.518,1416.223,182531,0.0,0.0
1468780200000000000,ADANITRANS,Adani Transmission Limited,36.75,37.5,36.25,36.35,510951,0.0,0.0
1468866600000000000,ADANIENT,Adani Enterprises Limited,43.161,43.802,42.467,42.868,4267228,0.0,0.0
1468866600000000000,AMBUJACEM,Ambuja Cements Limited,223.843,227.068,222.466,225.95,1137771,0.0,0.0
1468866600000000000,ACC,ACC Limited,1416.045,1430.78,1402.065,1422.481,292358,0.0,0.0
1468866600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,211.642,214.445,208.934,213.285,3614887,0.0,0.0
1468866600000000000,NDTV,New Delhi Television Limited,87.95,88.4,85.9,86.3,66507,0.0,0.0
1468866600000000000,ADANITRANS,Adani Transmission Limited,36.35,37.1,36.0,36.6,343748,0.0,0.0
1468866600000000000,ADANIPOWER,Adani Power Limited,28.6,28.7,28.05,28.35,3256295,0.0,0.0
1468953000000000000,AMBUJACEM,Ambuja Cements Limited,226.38,229.777,223.326,225.348,2450710,0.0,0.0
1468953000000000000,ADANIPOWER,Adani Power Limited,28.25,28.9,28.25,28.7,2771106,0.0,0.0
1468953000000000000,ACC,ACC Limited,1430.958,1455.723,1426.919,1448.444,340427,0.0,0.0
1468953000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,213.672,215.026,211.255,214.059,3477005,0.0,0.0
1468953000000000000,ADANITRANS,Adani Transmission Limited,36.95,39.0,36.95,37.55,1553573,0.0,0.0
1468953000000000000,NDTV,New Delhi Television Limited,86.75,87.15,85.0,86.55,45652,0.0,0.0
1468953000000000000,ADANIENT,Adani Enterprises Limited,43.081,44.684,42.868,44.31,7248467,0.0,0.0
1469039400000000000,ADANITRANS,Adani Transmission Limited,37.65,38.5,37.25,37.4,709753,0.0,0.0
1469039400000000000,NDTV,New Delhi Television Limited,87.0,89.85,86.0,86.95,55850,0.0,0.0
1469039400000000000,ACC,ACC Limited,1460.161,1524.958,1458.386,1516.26,883761,0.0,0.0
1469039400000000000,ADANIENT,Adani Enterprises Limited,44.443,45.138,43.001,43.322,5338705,0.0,0.0
1469039400000000000,ADANIPOWER,Adani Power Limited,28.7,28.85,28.25,28.35,3083116,0.0,0.0
1469039400000000000,AMBUJACEM,Ambuja Cements Limited,226.208,230.25,226.036,228.702,2164365,0.0,0.0
1469039400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,214.639,218.845,212.512,215.799,5312623,0.0,0.0
1469125800000000000,AMBUJACEM,Ambuja Cements Limited,229.648,229.691,225.606,227.971,628541,0.0,0.0
1469125800000000000,NDTV,New Delhi Television Limited,87.0,88.5,86.0,86.45,37879,0.0,0.0
1469125800000000000,ADANIENT,Adani Enterprises Limited,42.948,43.909,42.948,43.589,4153765,0.0,0.0
1469125800000000000,ADANITRANS,Adani Transmission Limited,37.95,38.9,37.2,37.85,857869,0.0,0.0
1469125800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,215.606,218.458,214.252,217.878,3937731,0.0,0.0
1469125800000000000,ADANIPOWER,Adani Power Limited,28.45,28.7,28.2,28.55,4048794,0.0,0.0
1469125800000000000,ACC,ACC Limited,1508.981,1511.511,1486.923,1492.604,321797,0.0,0.0
1469385000000000000,ADANIPOWER,Adani Power Limited,28.5,28.5,28.3,28.45,5943834,0.0,0.0
1469385000000000000,ACC,ACC Limited,1490.296,1503.433,1480.887,1487.367,296454,0.0,0.0
1469385000000000000,AMBUJACEM,Ambuja Cements Limited,228.315,231.713,227.326,231.369,983068,0.0,0.0
1469385000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,218.796,219.908,216.718,218.651,4843432,0.0,0.0
1469385000000000000,NDTV,New Delhi Television Limited,87.0,88.4,86.0,87.55,55502,0.0,0.0
1469385000000000000,ADANITRANS,Adani Transmission Limited,37.8,39.2,37.6,38.55,1306528,0.0,0.0
1469385000000000000,ADANIENT,Adani Enterprises Limited,43.535,43.696,42.734,43.188,6642295,0.0,0.0
1469471400000000000,AMBUJACEM,Ambuja Cements Limited,233.261,235.669,230.68,232.057,2261427,0.0,0.0
1469471400000000000,ACC,ACC Limited,1495.666,1517.813,1474.319,1487.278,856261,0.0,0.0
1469471400000000000,NDTV,New Delhi Television Limited,87.15,88.4,87.05,87.25,31291,0.0,0.0
1469471400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,219.473,221.842,214.784,216.959,3999228,0.0,0.0
1469471400000000000,ADANITRANS,Adani Transmission Limited,41.0,42.8,39.65,40.05,7818019,0.0,0.0
1469471400000000000,ADANIPOWER,Adani Power Limited,28.5,29.1,28.25,28.45,7334879,0.0,0.0
1469471400000000000,ADANIENT,Adani Enterprises Limited,43.375,45.538,43.322,44.283,14027560,0.0,0.0
1469557800000000000,AMBUJACEM,Ambuja Cements Limited,239.109,239.109,229.132,230.508,5029755,0.0,0.0
1469557800000000000,ADANITRANS,Adani Transmission Limited,40.8,41.05,40.0,40.2,2109347,0.0,0.0
1469557800000000000,NDTV,New Delhi Television Limited,87.1,88.3,86.2,87.15,25291,0.0,0.0
1469557800000000000,ADANIENT,Adani Enterprises Limited,44.39,44.978,43.909,44.256,9301461,0.0,0.0
1469557800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,218.506,221.842,216.137,221.117,3648076,0.0,0.0
1469557800000000000,ADANIPOWER,Adani Power Limited,28.55,28.75,28.2,28.4,3961695,0.0,0.0
1469557800000000000,ACC,ACC Limited,1508.936,1508.936,1471.168,1478.047,360859,0.0,0.0
1469644200000000000,ADANIENT,Adani Enterprises Limited,44.39,44.871,42.627,43.963,52012681,0.0,0.0
1469644200000000000,ADANITRANS,Adani Transmission Limited,40.45,40.75,38.7,38.95,2056606,0.0,0.0
1469644200000000000,ACC,ACC Limited,1487.678,1500.681,1473.032,1495.755,408192,0.0,0.0
1469644200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,222.18,223.872,216.959,217.781,4676659,0.0,0.0
1469644200000000000,ADANIPOWER,Adani Power Limited,28.5,28.55,28.0,28.1,6188822,0.0,0.0
1469644200000000000,AMBUJACEM,Ambuja Cements Limited,231.368,235.54,228.96,233.562,2946512,0.0,0.0
1469644200000000000,NDTV,New Delhi Television Limited,87.15,88.3,85.1,86.15,67299,0.0,0.0
1469730600000000000,ADANITRANS,Adani Transmission Limited,39.25,39.8,38.75,39.2,1417424,0.0,0.0
1469730600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,220.392,225.758,218.651,224.694,4990407,0.0,0.0
1469730600000000000,ADANIENT,Adani Enterprises Limited,43.108,43.856,42.787,43.081,7206920,0.0,0.0
1469730600000000000,AMBUJACEM,Ambuja Cements Limited,234.293,236.443,231.497,233.304,1313996,0.0,0.0
1469730600000000000,ADANIPOWER,Adani Power Limited,28.1,28.3,27.9,27.95,3357510,0.0,0.0
1469730600000000000,NDTV,New Delhi Television Limited,86.95,88.0,83.55,86.95,85914,0.0,0.0
1469730600000000000,ACC,ACC Limited,1492.959,1524.914,1478.446,1498.951,290569,0.0,0.0
1469989800000000000,AMBUJACEM,Ambuja Cements Limited,233.648,234.766,231.67,233.089,1126254,0.0,0.0
1469989800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,226.676,228.416,218.361,220.972,3414966,0.0,0.0
1469989800000000000,ADANIPOWER,Adani Power Limited,28.1,28.2,27.0,27.5,4704010,0.0,0.0
1469989800000000000,NDTV,New Delhi Television Limited,87.1,87.95,84.55,86.85,53576,0.0,0.0
1469989800000000000,ACC,ACC Limited,1505.031,1512.088,1485.902,1499.084,164006,0.0,0.0
1469989800000000000,ADANIENT,Adani Enterprises Limited,43.322,43.669,39.93,41.532,8520575,0.0,0.0
1469989800000000000,ADANITRANS,Adani Transmission Limited,39.3,39.6,38.1,38.7,938094,0.0,0.0
1470076200000000000,AMBUJACEM,Ambuja Cements Limited,233.435,234.127,227.508,228.287,1581110,1.6,0.0
1470076200000000000,NDTV,New Delhi Television Limited,86.5,86.75,85.0,85.2,34018,0.0,0.0
1470076200000000000,ADANITRANS,Adani Transmission Limited,38.85,38.9,37.9,38.1,565106,0.0,0.0
1470076200000000000,ADANIPOWER,Adani Power Limited,27.5,27.6,26.9,27.0,4168401,0.0,0.0
1470076200000000000,ADANIENT,Adani Enterprises Limited,41.399,42.2,41.238,41.559,5121353,0.0,0.0
1470076200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,222.374,224.017,216.379,217.201,2083401,0.0,0.0
1470076200000000000,ACC,ACC Limited,1499.218,1508.867,1482.778,1492.74,158612,11.0,0.0
1470162600000000000,ACC,ACC Limited,1494.482,1505.293,1484.029,1490.998,118390,0.0,0.0
1470162600000000000,ADANITRANS,Adani Transmission Limited,38.4,38.4,37.5,37.8,1187360,0.0,0.0
1470162600000000000,ADANIENT,Adani Enterprises Limited,41.399,41.773,39.983,40.143,6990512,0.0,0.0
1470162600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,218.216,220.827,214.155,215.461,3212161,0.0,0.0
1470162600000000000,ADANIPOWER,Adani Power Limited,27.0,27.1,26.25,26.4,4508686,0.0,0.0
1470162600000000000,NDTV,New Delhi Television Limited,86.45,87.7,82.05,82.95,70964,0.0,0.0
1470162600000000000,AMBUJACEM,Ambuja Cements Limited,229.455,230.969,224.826,227.119,2730261,0.0,0.0
1470249000000000000,ADANITRANS,Adani Transmission Limited,38.0,38.4,37.5,37.7,942511,0.0,0.0
1470249000000000000,ADANIPOWER,Adani Power Limited,26.8,26.9,26.15,26.3,4244962,0.0,0.0
1470249000000000000,NDTV,New Delhi Television Limited,83.25,84.6,82.5,84.15,56808,0.0,0.0
1470249000000000000,AMBUJACEM,Ambuja Cements Limited,230.06,230.06,226.6,228.763,1128677,0.0,0.0
1470249000000000000,ADANIENT,Adani Enterprises Limited,40.464,41.238,39.663,40.891,4363036,0.0,0.0
1470249000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,218.7,221.89,215.654,220.343,2779249,0.0,0.0
1470249000000000000,ACC,ACC Limited,1500.915,1505.383,1480.589,1488.72,131610,0.0,0.0
1470335400000000000,ADANIPOWER,Adani Power Limited,26.45,27.4,26.2,27.1,12228314,0.0,0.0
1470335400000000000,NDTV,New Delhi Television Limited,87.0,87.0,84.8,85.7,78299,0.0,0.0
1470335400000000000,AMBUJACEM,Ambuja Cements Limited,229.368,239.361,229.368,238.713,2703051,0.0,0.0
1470335400000000000,ADANIENT,Adani Enterprises Limited,41.185,41.479,40.33,41.265,6216275,0.0,0.0
1470335400000000000,ADANITRANS,Adani Transmission Limited,38.15,41.6,38.0,40.3,2689548,0.0,0.0
1470335400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,222.954,227.111,221.648,226.241,2112014,0.0,0.0
1470335400000000000,ACC,ACC Limited,1499.218,1540.719,1489.658,1537.681,349126,0.0,0.0
1470594600000000000,ACC,ACC Limited,1542.014,1551.396,1526.736,1532.41,302847,0.0,0.0
1470594600000000000,AMBUJACEM,Ambuja Cements Limited,238.28,240.313,235.252,239.232,2391360,0.0,0.0
1470594600000000000,ADANIPOWER,Adani Power Limited,27.4,28.3,27.2,28.0,7083263,0.0,0.0
1470594600000000000,ADANIENT,Adani Enterprises Limited,41.505,42.307,41.132,42.04,4328727,0.0,0.0
1470594600000000000,NDTV,New Delhi Television Limited,86.0,86.05,80.0,83.4,117727,0.0,0.0
1470594600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,227.691,233.396,226.289,232.67,3171611,0.0,0.0
1470594600000000000,ADANITRANS,Adani Transmission Limited,40.6,42.6,39.95,40.7,4471578,0.0,0.0
1470681000000000000,AMBUJACEM,Ambuja Cements Limited,239.664,239.664,231.618,234.04,2564563,0.0,0.0
1470681000000000000,ACC,ACC Limited,1532.276,1540.272,1496.448,1506.321,292930,0.0,0.0
1470681000000000000,ADANIPOWER,Adani Power Limited,28.0,28.6,27.3,27.6,11446142,0.0,0.0
1470681000000000000,ADANIENT,Adani Enterprises Limited,41.959,42.36,41.025,41.452,4575831,0.0,0.0
1470681000000000000,ADANITRANS,Adani Transmission Limited,40.65,40.85,39.3,39.7,1518307,0.0,0.0
1470681000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,233.009,234.846,227.014,231.8,7445154,0.0,0.0
1470681000000000000,NDTV,New Delhi Television Limited,83.9,83.9,80.1,81.95,66817,0.0,0.0
1470767400000000000,NDTV,New Delhi Television Limited,81.9,82.9,77.0,79.6,135676,0.0,0.0
1470767400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,236.393,252.587,236.054,249.88,19509517,0.0,0.0
1470767400000000000,ACC,ACC Limited,1508.152,1508.152,1439.446,1446.415,212343,0.0,0.0
1470767400000000000,ADANIPOWER,Adani Power Limited,27.5,27.85,26.75,26.85,7402189,0.0,0.0
1470767400000000000,AMBUJACEM,Ambuja Cements Limited,234.646,234.646,224.09,225.345,3625493,0.0,0.0
1470767400000000000,ADANITRANS,Adani Transmission Limited,40.1,42.4,37.3,37.95,9061299,0.0,0.0
1470767400000000000,ADANIENT,Adani Enterprises Limited,41.559,43.482,40.864,42.681,22730605,0.0,0.0
1470853800000000000,ACC,ACC Limited,1447.397,1472.012,1415.233,1445.968,378875,0.0,0.0
1470853800000000000,ADANIPOWER,Adani Power Limited,26.8,27.35,26.5,27.15,3742856,0.0,0.0
1470853800000000000,ADANIENT,Adani Enterprises Limited,42.734,42.868,39.85,40.544,10262382,0.0,0.0
1470853800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,249.929,251.137,242.774,245.094,4663215,0.0,0.0
1470853800000000000,ADANITRANS,Adani Transmission Limited,37.9,38.4,37.15,37.7,1725326,0.0,0.0
1470853800000000000,NDTV,New Delhi Television Limited,80.6,81.7,78.45,80.25,49045,0.0,0.0
1470853800000000000,AMBUJACEM,Ambuja Cements Limited,227.551,228.417,221.711,224.696,3841083,0.0,0.0
1470940200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,245.868,252.346,242.871,249.687,8089419,0.0,0.0
1470940200000000000,NDTV,New Delhi Television Limited,80.6,80.9,79.55,79.9,19929,0.0,0.0
1470940200000000000,ADANITRANS,Adani Transmission Limited,38.0,38.9,37.7,37.9,1052960,0.0,0.0
1470940200000000000,ACC,ACC Limited,1451.909,1483.135,1449.139,1476.435,336621,0.0,0.0
1470940200000000000,ADANIENT,Adani Enterprises Limited,40.651,40.784,39.796,40.063,4789062,0.0,0.0
1470940200000000000,ADANIPOWER,Adani Power Limited,27.45,27.45,26.6,26.85,2837263,0.0,0.0
1470940200000000000,AMBUJACEM,Ambuja Cements Limited,225.345,229.714,225.345,228.849,1527202,0.0,0.0
1471285800000000000,ACC,ACC Limited,1478.043,1498.28,1477.417,1486.575,350960,0.0,0.0
1471285800000000000,ADANIPOWER,Adani Power Limited,27.15,27.25,26.4,27.1,3928164,0.0,0.0
1471285800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,250.992,265.495,249.735,264.48,15191371,0.0,0.0
1471285800000000000,ADANITRANS,Adani Transmission Limited,37.7,38.85,37.7,38.45,1120537,0.0,0.0
1471285800000000000,NDTV,New Delhi Television Limited,78.65,79.15,76.05,77.8,48667,0.0,0.0
1471285800000000000,AMBUJACEM,Ambuja Cements Limited,229.498,233.997,227.724,233.305,7699939,0.0,0.0
1471285800000000000,ADANIENT,Adani Enterprises Limited,40.17,40.491,39.262,39.476,6591779,0.0,0.0
1471372200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,264.915,267.187,256.406,258.775,11251645,0.0,0.0
1471372200000000000,NDTV,New Delhi Television Limited,78.3,78.95,76.25,78.0,30319,0.0,0.0
1471372200000000000,ADANIPOWER,Adani Power Limited,27.0,27.95,26.85,27.75,4258276,0.0,0.0
1471372200000000000,ADANIENT,Adani Enterprises Limited,39.529,40.357,39.449,39.743,5498363,0.0,0.0
1471372200000000000,AMBUJACEM,Ambuja Cements Limited,231.877,235.295,229.195,233.392,1319046,0.0,0.0
1471372200000000000,ACC,ACC Limited,1485.548,1505.204,1466.875,1496.537,296849,0.0,0.0
1471372200000000000,ADANITRANS,Adani Transmission Limited,38.55,39.15,38.35,38.85,1090823,0.0,0.0
1471458600000000000,ADANIENT,Adani Enterprises Limited,39.903,40.491,39.743,39.93,4474693,0.0,0.0
1471458600000000000,AMBUJACEM,Ambuja Cements Limited,235.555,237.804,233.305,235.425,1825211,0.0,0.0
1471458600000000000,NDTV,New Delhi Television Limited,78.75,79.9,78.1,79.5,20872,0.0,0.0
1471458600000000000,ACC,ACC Limited,1503.238,1518.829,1498.86,1512.352,413415,0.0,0.0
1471458600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,259.404,267.815,259.065,266.317,9439270,0.0,0.0
1471458600000000000,ADANIPOWER,Adani Power Limited,27.8,28.05,27.5,27.55,3391984,0.0,0.0
1471458600000000000,ADANITRANS,Adani Transmission Limited,38.9,39.15,37.8,38.05,762098,0.0,0.0
1471545000000000000,NDTV,New Delhi Television Limited,79.05,79.95,78.35,78.85,14597,0.0,0.0
1471545000000000000,ACC,ACC Limited,1509.939,1526.066,1502.791,1511.011,343996,0.0,0.0
1471545000000000000,ADANIENT,Adani Enterprises Limited,40.01,41.853,39.93,41.105,13148637,0.0,0.0
1471545000000000000,ADANITRANS,Adani Transmission Limited,38.25,38.85,38.05,38.65,578824,0.0,0.0
1471545000000000000,AMBUJACEM,Ambuja Cements Limited,235.987,240.183,235.338,239.188,2054831,0.0,0.0
1471545000000000000,ADANIPOWER,Adani Power Limited,27.6,28.2,27.5,28.0,4525020,0.0,0.0
1471545000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,265.785,268.685,261.192,263.996,3970921,0.0,0.0
1471804200000000000,ACC,ACC Limited,1512.307,1515.3,1478.668,1483.984,198770,0.0,0.0
1471804200000000000,ADANIENT,Adani Enterprises Limited,41.105,41.105,39.823,40.063,5673853,0.0,0.0
1471804200000000000,ADANIPOWER,Adani Power Limited,28.1,28.35,27.6,28.2,4146704,0.0,0.0
1471804200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,265.301,270.426,259.742,261.579,3638085,0.0,0.0
1471804200000000000,ADANITRANS,Adani Transmission Limited,38.85,38.9,37.8,38.05,448852,0.0,0.0
1471804200000000000,NDTV,New Delhi Television Limited,80.4,82.85,79.25,80.5,51071,0.0,0.0
1471804200000000000,AMBUJACEM,Ambuja Cements Limited,238.237,239.967,233.608,234.733,1097012,0.0,0.0
1471890600000000000,ADANIPOWER,Adani Power Limited,28.15,28.35,27.75,27.9,2779301,0.0,0.0
1471890600000000000,ADANIENT,Adani Enterprises Limited,40.01,40.277,39.369,39.769,4062899,0.0,0.0
1471890600000000000,NDTV,New Delhi Television Limited,81.8,81.8,80.2,80.9,16902,0.0,0.0
1471890600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,262.691,266.993,261.144,263.464,4511269,0.0,0.0
1471890600000000000,AMBUJACEM,Ambuja Cements Limited,233.435,237.025,229.628,234.473,1487494,0.0,0.0
1471890600000000000,ADANITRANS,Adani Transmission Limited,38.2,38.65,38.15,38.4,476056,0.0,0.0
1471890600000000000,ACC,ACC Limited,1477.775,1502.613,1456.332,1478.355,308683,0.0,0.0
1471977000000000000,ADANIENT,Adani Enterprises Limited,39.636,40.25,39.582,39.983,4865911,0.0,0.0
1471977000000000000,ACC,ACC Limited,1467.947,1481.974,1465.266,1471.878,133853,0.0,0.0
1471977000000000000,AMBUJACEM,Ambuja Cements Limited,234.3,234.43,229.282,231.099,1248576,0.0,0.0
1471977000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,264.721,264.721,259.645,261.144,3036313,0.0,0.0
1471977000000000000,ADANITRANS,Adani Transmission Limited,39.0,39.9,39.0,39.35,1690651,0.0,0.0
1471977000000000000,NDTV,New Delhi Television Limited,81.9,81.9,80.25,80.55,13179,0.0,0.0
1471977000000000000,ADANIPOWER,Adani Power Limited,27.95,28.15,27.75,28.05,1899071,0.0,0.0
1472063400000000000,ADANIENT,Adani Enterprises Limited,40.063,40.25,38.995,39.128,6835484,0.0,0.0
1472063400000000000,AMBUJACEM,Ambuja Cements Limited,231.531,234.04,227.162,229.282,5272138,0.0,0.0
1472063400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,262.497,262.497,251.476,253.071,8422383,0.0,0.0
1472063400000000000,ADANITRANS,Adani Transmission Limited,39.7,40.85,39.35,40.0,2685619,0.0,0.0
1472063400000000000,NDTV,New Delhi Television Limited,81.25,82.95,79.3,79.9,72067,0.0,0.0
1472063400000000000,ADANIPOWER,Adani Power Limited,28.05,28.35,26.95,27.35,21019064,0.0,0.0
1472063400000000000,ACC,ACC Limited,1475.094,1488.586,1466.249,1470.448,192518,0.0,0.0
1472149800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,254.231,254.473,246.641,249.155,4991512,0.0,0.0
1472149800000000000,ADANITRANS,Adani Transmission Limited,40.0,40.25,38.8,39.3,605695,0.0,0.0
1472149800000000000,NDTV,New Delhi Television Limited,80.0,80.9,79.7,79.9,14283,0.0,0.0
1472149800000000000,ADANIPOWER,Adani Power Limited,27.5,27.65,26.75,27.1,3597960,0.0,0.0
1472149800000000000,AMBUJACEM,Ambuja Cements Limited,229.282,232.656,226.859,230.277,1427315,0.0,0.0
1472149800000000000,ADANIENT,Adani Enterprises Limited,39.182,39.529,38.3,38.594,4364418,0.0,0.0
1472149800000000000,ACC,ACC Limited,1472.593,1486.173,1449.854,1463.658,132820,0.0,0.0
1472409000000000000,ADANIPOWER,Adani Power Limited,27.05,27.3,26.75,27.15,1938931,0.0,0.0
1472409000000000000,AMBUJACEM,Ambuja Cements Limited,229.282,230.06,227.075,228.59,804577,0.0,0.0
1472409000000000000,ADANIENT,Adani Enterprises Limited,37.713,39.663,37.686,38.861,10825980,0.0,0.0
1472409000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,245.046,254.618,239.342,253.893,6941895,0.0,0.0
1472409000000000000,ADANITRANS,Adani Transmission Limited,39.0,40.3,38.75,40.05,1785099,0.0,0.0
1472409000000000000,NDTV,New Delhi Television Limited,80.85,93.8,80.85,90.85,2140730,0.0,0.0
1472409000000000000,ACC,ACC Limited,1463.479,1466.919,1450.48,1460.754,118427,0.0,0.0
1472495400000000000,ACC,ACC Limited,1465.713,1514.407,1465.311,1508.688,293777,0.0,0.0
1472495400000000000,ADANITRANS,Adani Transmission Limited,40.35,40.9,39.75,40.15,1285169,0.0,0.0
1472495400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,255.778,256.6,251.475,254.231,2076344,0.0,0.0
1472495400000000000,NDTV,New Delhi Television Limited,91.4,91.4,85.25,86.4,457141,0.0,0.0
1472495400000000000,AMBUJACEM,Ambuja Cements Limited,229.974,240.876,229.109,237.977,3635226,0.0,0.0
1472495400000000000,ADANIENT,Adani Enterprises Limited,38.995,39.476,38.861,39.182,4425550,0.0,0.0
1472495400000000000,ADANIPOWER,Adani Power Limited,27.3,27.7,27.2,27.55,2361839,0.0,0.0
1472581800000000000,ADANITRANS,Adani Transmission Limited,40.15,40.45,39.65,39.75,596189,0.0,0.0
1472581800000000000,AMBUJACEM,Ambuja Cements Limited,237.977,243.731,237.934,240.486,8488820,0.0,0.0
1472581800000000000,ADANIENT,Adani Enterprises Limited,39.342,39.502,38.781,38.888,3876489,0.0,0.0
1472581800000000000,NDTV,New Delhi Television Limited,87.1,88.5,84.2,85.2,169020,0.0,0.0
1472581800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,254.521,257.615,253.022,254.231,5047234,0.0,0.0
1472581800000000000,ACC,ACC Limited,1508.688,1541.21,1508.688,1527.63,612017,0.0,0.0
1472581800000000000,ADANIPOWER,Adani Power Limited,27.6,28.1,27.25,27.65,5261945,0.0,0.0
1472668200000000000,ACC,ACC Limited,1490.283,1517.98,1490.283,1507.75,460835,0.0,0.0
1472668200000000000,ADANIPOWER,Adani Power Limited,27.8,27.85,26.6,26.9,4420180,0.0,0.0
1472668200000000000,NDTV,New Delhi Television Limited,86.25,97.25,85.75,95.35,2946319,0.0,0.0
1472668200000000000,ADANIENT,Adani Enterprises Limited,38.941,39.262,37.499,37.659,4977470,0.0,0.0
1472668200000000000,ADANITRANS,Adani Transmission Limited,39.85,40.3,38.9,38.95,404769,0.0,0.0
1472668200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,254.424,255.149,249.252,250.122,3552214,0.0,0.0
1472668200000000000,AMBUJACEM,Ambuja Cements Limited,236.809,241.265,235.684,239.664,3369272,0.0,0.0
1472754600000000000,ADANIENT,Adani Enterprises Limited,37.846,38.327,37.74,37.98,3469164,0.0,0.0
1472754600000000000,ADANITRANS,Adani Transmission Limited,39.0,39.9,39.0,39.2,560131,0.0,0.0
1472754600000000000,NDTV,New Delhi Television Limited,95.6,96.45,90.0,91.05,527295,0.0,0.0
1472754600000000000,ADANIPOWER,Adani Power Limited,27.0,27.35,26.8,27.2,2426508,0.0,0.0
1472754600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,250.412,260.467,248.285,259.307,6194172,0.0,0.0
1472754600000000000,AMBUJACEM,Ambuja Cements Limited,238.02,241.178,236.506,239.102,1481785,0.0,0.0
1472754600000000000,ACC,ACC Limited,1510.207,1515.3,1487.96,1491.668,233411,0.0,0.0
1473100200000000000,ACC,ACC Limited,1505.472,1526.245,1495.197,1517.846,283811,0.0,0.0
1473100200000000000,ADANIPOWER,Adani Power Limited,27.2,27.6,27.0,27.1,3321212,0.0,0.0
1473100200000000000,ADANITRANS,Adani Transmission Limited,39.5,40.25,39.45,39.7,555354,0.0,0.0
1473100200000000000,AMBUJACEM,Ambuja Cements Limited,241.395,241.698,238.54,240.01,1601423,0.0,0.0
1473100200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,261.047,262.739,258.727,261.627,4376626,0.0,0.0
1473100200000000000,NDTV,New Delhi Television Limited,92.1,93.3,90.55,91.4,160819,0.0,0.0
1473100200000000000,ADANIENT,Adani Enterprises Limited,38.22,38.915,38.22,38.514,4055078,0.0,0.0
1473186600000000000,ADANIENT,Adani Enterprises Limited,38.674,39.422,38.3,38.701,4672665,0.0,0.0
1473186600000000000,ACC,ACC Limited,1519.767,1524.949,1502.881,1515.613,246479,0.0,0.0
1473186600000000000,NDTV,New Delhi Television Limited,92.0,92.0,88.0,88.25,158542,0.0,0.0
1473186600000000000,ADANIPOWER,Adani Power Limited,27.3,27.7,27.1,27.4,3648468,0.0,0.0
1473186600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,261.047,265.011,257.47,263.223,3506325,0.0,0.0
1473186600000000000,AMBUJACEM,Ambuja Cements Limited,240.097,241.265,236.377,237.069,3232463,0.0,0.0
1473186600000000000,ADANITRANS,Adani Transmission Limited,39.7,39.95,39.4,39.75,499073,0.0,0.0
1473273000000000000,ADANIENT,Adani Enterprises Limited,38.861,40.01,38.567,39.769,6031889,0.0,0.0
1473273000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,262.981,267.332,262.981,266.462,3257359,0.0,0.0
1473273000000000000,ADANITRANS,Adani Transmission Limited,39.65,40.65,39.5,40.4,887355,0.0,0.0
1473273000000000000,AMBUJACEM,Ambuja Cements Limited,237.112,240.53,236.766,238.756,2096981,0.0,0.0
1473273000000000000,NDTV,New Delhi Television Limited,88.8,92.8,88.4,90.6,161925,0.0,0.0
1473273000000000000,ADANIPOWER,Adani Power Limited,27.45,27.85,27.3,27.7,3216834,0.0,0.0
1473273000000000000,ACC,ACC Limited,1507.437,1532.275,1504.176,1512.396,261065,0.0,0.0
1473359400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,265.833,266.365,261.144,263.174,2254000,0.0,0.0
1473359400000000000,AMBUJACEM,Ambuja Cements Limited,238.367,238.886,234.906,235.901,1727563,0.0,0.0
1473359400000000000,ACC,ACC Limited,1512.619,1512.619,1475.273,1477.194,287571,0.0,0.0
1473359400000000000,ADANIPOWER,Adani Power Limited,28.1,29.35,27.8,28.85,16223977,0.0,0.0
1473359400000000000,ADANIENT,Adani Enterprises Limited,39.93,39.93,39.128,39.235,3121694,0.0,0.0
1473359400000000000,ADANITRANS,Adani Transmission Limited,40.6,41.5,40.0,41.1,1817080,0.0,0.0
1473359400000000000,NDTV,New Delhi Television Limited,90.35,90.95,88.65,89.05,65897,0.0,0.0
1473618600000000000,ADANITRANS,Adani Transmission Limited,40.1,40.1,39.25,39.65,663084,0.0,0.0
1473618600000000000,ACC,ACC Limited,1465.267,1465.267,1402.948,1413.804,256445,0.0,0.0
1473618600000000000,AMBUJACEM,Ambuja Cements Limited,232.829,233.478,224.09,224.826,1068330,0.0,0.0
1473618600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,259.984,259.984,247.898,251.379,4089149,0.0,0.0
1473618600000000000,NDTV,New Delhi Television Limited,90.0,90.0,87.0,87.2,97867,0.0,0.0
1473618600000000000,ADANIENT,Adani Enterprises Limited,38.728,38.728,35.843,37.366,4306496,0.0,0.0
1473618600000000000,ADANIPOWER,Adani Power Limited,28.2,28.7,27.1,27.4,6097334,0.0,0.0
1473791400000000000,AMBUJACEM,Ambuja Cements Limited,224.956,230.147,224.956,228.46,2426881,0.0,0.0
1473791400000000000,ADANITRANS,Adani Transmission Limited,40.0,40.0,39.25,39.65,314479,0.0,0.0
1473791400000000000,NDTV,New Delhi Television Limited,87.95,88.6,86.2,86.55,59446,0.0,0.0
1473791400000000000,ACC,ACC Limited,1415.233,1453.562,1414.027,1447.397,282022,0.0,0.0
1473791400000000000,ADANIPOWER,Adani Power Limited,27.5,27.85,27.2,27.7,3297873,0.0,0.0
1473791400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,252.346,259.114,248.333,255.923,5183715,0.0,0.0
1473791400000000000,ADANIENT,Adani Enterprises Limited,37.419,38.327,37.392,38.087,3977495,0.0,0.0
1473877800000000000,NDTV,New Delhi Television Limited,86.85,92.9,86.05,90.75,397501,0.0,0.0
1473877800000000000,ADANITRANS,Adani Transmission Limited,39.75,39.9,38.9,39.05,292132,0.0,0.0
1473877800000000000,ACC,ACC Limited,1442.975,1450.837,1423.006,1439.535,226222,0.0,0.0
1473877800000000000,ADANIPOWER,Adani Power Limited,27.75,27.9,27.35,27.5,2113966,0.0,0.0
1473877800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,257.228,260.806,253.312,258.533,2969754,0.0,0.0
1473877800000000000,AMBUJACEM,Ambuja Cements Limited,227.724,229.109,222.879,225.518,1956420,0.0,0.0
1473877800000000000,ADANIENT,Adani Enterprises Limited,38.194,38.461,37.606,38.007,1811743,0.0,0.0
1473964200000000000,ACC,ACC Limited,1451.865,1465.177,1441.501,1453.026,250388,0.0,0.0
1473964200000000000,ADANIPOWER,Adani Power Limited,27.75,28.05,27.1,27.65,7968511,0.0,0.0
1473964200000000000,AMBUJACEM,Ambuja Cements Limited,227.335,230.969,226.297,227.032,2048885,0.0,0.0
1473964200000000000,ADANITRANS,Adani Transmission Limited,39.8,41.7,39.05,41.25,3080814,0.0,0.0
1473964200000000000,ADANIENT,Adani Enterprises Limited,38.194,38.728,36.618,36.912,12219607,0.0,0.0
1473964200000000000,NDTV,New Delhi Television Limited,90.75,92.5,87.5,88.95,166045,0.0,0.0
1473964200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,259.114,265.881,258.824,262.159,5596231,0.0,0.0
1474223400000000000,ADANIPOWER,Adani Power Limited,27.65,27.9,27.45,27.65,2503703,0.0,0.0
1474223400000000000,ADANITRANS,Adani Transmission Limited,41.5,42.8,41.1,41.5,1677686,0.0,0.0
1474223400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,262.981,268.492,260.709,266.993,3949553,0.0,0.0
1474223400000000000,ACC,ACC Limited,1461.692,1481.348,1458.253,1476.658,256936,0.0,0.0
1474223400000000000,NDTV,New Delhi Television Limited,89.95,90.5,88.0,88.45,51481,0.0,0.0
1474223400000000000,AMBUJACEM,Ambuja Cements Limited,227.984,232.397,227.335,231.099,1626067,0.0,0.0
1474223400000000000,ADANIENT,Adani Enterprises Limited,37.125,37.74,37.018,37.392,2856014,0.0,0.0
1474309800000000000,AMBUJACEM,Ambuja Cements Limited,231.315,233.002,228.892,231.185,1718370,0.0,0.0
1474309800000000000,ADANIPOWER,Adani Power Limited,28.0,28.2,27.7,27.85,3299753,0.0,0.0
1474309800000000000,ADANIENT,Adani Enterprises Limited,37.499,38.113,37.499,37.659,4768877,0.0,0.0
1474309800000000000,ADANITRANS,Adani Transmission Limited,41.8,41.8,40.3,40.6,657662,0.0,0.0
1474309800000000000,ACC,ACC Limited,1475.988,1479.83,1452.311,1458.387,276332,0.0,0.0
1474309800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,267.767,267.767,258.969,261.144,4084585,0.0,0.0
1474309800000000000,NDTV,New Delhi Television Limited,88.4,89.95,87.1,87.55,40152,0.0,0.0
1474396200000000000,ADANIENT,Adani Enterprises Limited,37.873,38.327,37.553,37.9,4374994,0.0,0.0
1474396200000000000,ACC,ACC Limited,1457.672,1470.404,1451.909,1455.662,205138,0.0,0.0
1474396200000000000,ADANITRANS,Adani Transmission Limited,40.7,41.85,40.4,40.7,792517,0.0,0.0
1474396200000000000,ADANIPOWER,Adani Power Limited,27.75,28.1,27.5,27.65,2047289,0.0,0.0
1474396200000000000,AMBUJACEM,Ambuja Cements Limited,231.099,233.002,227.551,228.763,1487530,0.0,0.0
1474396200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,265.881,266.848,259.114,260.757,5226987,0.0,0.0
1474396200000000000,NDTV,New Delhi Television Limited,88.35,90.15,86.2,87.35,56226,0.0,0.0
1474482600000000000,ADANIPOWER,Adani Power Limited,28.0,28.05,27.55,27.9,2858814,0.0,0.0
1474482600000000000,AMBUJACEM,Ambuja Cements Limited,230.666,232.396,228.07,229.758,1727116,0.0,0.0
1474482600000000000,NDTV,New Delhi Television Limited,88.0,90.5,87.15,87.95,122102,0.0,0.0
1474482600000000000,ACC,ACC Limited,1468.84,1492.964,1465.266,1488.541,314131,0.0,0.0
1474482600000000000,ADANIENT,Adani Enterprises Limited,38.247,38.594,37.793,38.381,4558398,0.0,0.0
1474482600000000000,ADANITRANS,Adani Transmission Limited,41.1,41.6,40.1,40.45,551238,0.0,0.0
1474482600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,264.141,268.202,262.546,266.22,4923688,0.0,0.0
1474569000000000000,NDTV,New Delhi Television Limited,88.2,92.4,88.15,89.75,350230,0.0,0.0
1474569000000000000,ADANITRANS,Adani Transmission Limited,40.7,40.9,39.65,40.0,705871,0.0,0.0
1474569000000000000,ADANIPOWER,Adani Power Limited,27.9,28.2,27.7,27.8,3468418,0.0,0.0
1474569000000000000,ACC,ACC Limited,1493.857,1493.857,1439.088,1444.717,268908,0.0,0.0
1474569000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,267.573,268.492,264.238,265.978,3066615,0.0,0.0
1474569000000000000,ADANIENT,Adani Enterprises Limited,38.674,38.915,38.113,38.247,4331006,0.0,0.0
1474569000000000000,AMBUJACEM,Ambuja Cements Limited,230.147,230.147,223.355,224.09,2209059,0.0,0.0
1474828200000000000,ACC,ACC Limited,1436.855,1446.057,1423.631,1439.312,244376,0.0,0.0
1474828200000000000,ADANIENT,Adani Enterprises Limited,38.14,38.514,37.366,37.526,3588558,0.0,0.0
1474828200000000000,ADANITRANS,Adani Transmission Limited,39.6,40.5,39.55,39.85,477487,0.0,0.0
1474828200000000000,NDTV,New Delhi Television Limited,89.75,91.7,87.65,88.0,109406,0.0,0.0
1474828200000000000,AMBUJACEM,Ambuja Cements Limited,221.841,222.966,219.289,220.5,2197248,0.0,0.0
1474828200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,265.398,265.398,259.887,261.434,2817192,0.0,0.0
1474828200000000000,ADANIPOWER,Adani Power Limited,27.8,28.0,27.45,27.5,2005120,0.0,0.0
1474914600000000000,ADANIENT,Adani Enterprises Limited,37.74,38.14,37.579,37.659,3363070,0.0,0.0
1474914600000000000,ADANITRANS,Adani Transmission Limited,40.0,40.45,39.3,39.45,433179,0.0,0.0
1474914600000000000,AMBUJACEM,Ambuja Cements Limited,220.5,226.167,218.294,223.355,3217108,0.0,0.0
1474914600000000000,ACC,ACC Limited,1440.518,1450.971,1433.102,1437.033,148821,0.0,0.0
1474914600000000000,ADANIPOWER,Adani Power Limited,27.6,27.75,27.25,27.35,2352067,0.0,0.0
1474914600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,263.948,264.625,255.053,255.923,3623937,0.0,0.0
1474914600000000000,NDTV,New Delhi Television Limited,88.5,89.6,87.05,87.3,50571,0.0,0.0
1475001000000000000,ADANIPOWER,Adani Power Limited,27.3,27.6,27.3,27.35,2776011,0.0,0.0
1475001000000000000,AMBUJACEM,Ambuja Cements Limited,222.187,226.686,222.187,225.648,1300572,0.0,0.0
1475001000000000000,ACC,ACC Limited,1433.996,1450.078,1432.209,1443.958,123374,0.0,0.0
1475001000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,257.857,262.981,253.409,262.014,4450516,0.0,0.0
1475001000000000000,ADANIENT,Adani Enterprises Limited,37.659,38.354,37.659,38.007,2625123,0.0,0.0
1475001000000000000,ADANITRANS,Adani Transmission Limited,39.75,40.5,39.3,40.05,1059194,0.0,0.0
1475001000000000000,NDTV,New Delhi Television Limited,87.65,90.4,87.0,88.85,115642,0.0,0.0
1475087400000000000,ADANIPOWER,Adani Power Limited,27.45,27.65,24.8,25.05,9492886,0.0,0.0
1475087400000000000,NDTV,New Delhi Television Limited,90.0,91.0,75.55,82.7,155001,0.0,0.0
1475087400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,264.238,264.625,246.013,248.285,7369816,0.0,0.0
1475087400000000000,AMBUJACEM,Ambuja Cements Limited,227.551,227.551,219.202,220.197,3691665,0.0,0.0
1475087400000000000,ADANIENT,Adani Enterprises Limited,38.3,38.514,34.241,34.668,9283018,0.0,0.0
1475087400000000000,ACC,ACC Limited,1447.397,1454.009,1409.292,1419.164,718082,0.0,0.0
1475087400000000000,ADANITRANS,Adani Transmission Limited,40.0,40.9,36.35,37.8,1565713,0.0,0.0
1475173800000000000,ADANIENT,Adani Enterprises Limited,34.615,35.416,33.813,35.095,5643033,0.0,0.0
1475173800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,249.445,251.185,240.84,248.237,8404996,0.0,0.0
1475173800000000000,ADANIPOWER,Adani Power Limited,25.1,25.2,24.6,24.9,10570312,0.0,0.0
1475173800000000000,ACC,ACC Limited,1408.309,1440.116,1408.309,1429.394,155560,0.0,0.0
1475173800000000000,NDTV,New Delhi Television Limited,83.1,86.5,82.0,84.6,65306,0.0,0.0
1475173800000000000,ADANITRANS,Adani Transmission Limited,37.5,38.9,37.0,38.15,625090,0.0,0.0
1475173800000000000,AMBUJACEM,Ambuja Cements Limited,221.322,221.322,215.914,217.818,2507938,0.0,0.0
1475433000000000000,ADANITRANS,Adani Transmission Limited,38.1,39.4,38.1,39.25,368793,0.0,0.0
1475433000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,252.056,258.63,250.702,255.73,3775937,0.0,0.0
1475433000000000000,ADANIENT,Adani Enterprises Limited,35.256,35.977,35.256,35.79,2435232,0.0,0.0
1475433000000000000,AMBUJACEM,Ambuja Cements Limited,219.245,224.523,218.899,224.004,1887091,0.0,0.0
1475433000000000000,ADANIPOWER,Adani Power Limited,25.15,25.75,25.1,25.65,4165012,0.0,0.0
1475433000000000000,ACC,ACC Limited,1442.93,1464.373,1433.996,1458.074,151874,0.0,0.0
1475433000000000000,NDTV,New Delhi Television Limited,84.6,87.5,84.6,86.8,80983,0.0,0.0
1475519400000000000,ADANITRANS,Adani Transmission Limited,39.3,40.65,39.1,40.05,1521256,0.0,0.0
1475519400000000000,ADANIPOWER,Adani Power Limited,25.65,26.05,25.6,25.75,3477005,0.0,0.0
1475519400000000000,ACC,ACC Limited,1459.638,1468.304,1449.184,1462.675,354672,0.0,0.0
1475519400000000000,ADANIENT,Adani Enterprises Limited,36.057,36.698,35.79,36.324,4761110,0.0,0.0
1475519400000000000,NDTV,New Delhi Television Limited,86.55,88.45,86.1,86.5,32181,0.0,0.0
1475519400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,258.727,260.854,254.376,259.79,3083178,0.0,0.0
1475519400000000000,AMBUJACEM,Ambuja Cements Limited,225.821,225.821,220.067,221.625,1959624,0.0,0.0
1475605800000000000,ADANIENT,Adani Enterprises Limited,36.538,36.751,35.843,36.137,2904432,0.0,0.0
1475605800000000000,AMBUJACEM,Ambuja Cements Limited,222.36,223.009,218.942,221.625,2378894,0.0,0.0
1475605800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,260.999,260.999,255.246,256.648,2157411,0.0,0.0
1475605800000000000,ADANIPOWER,Adani Power Limited,25.95,26.05,25.65,25.7,2715935,0.0,0.0
1475605800000000000,NDTV,New Delhi Television Limited,86.5,89.5,86.5,87.4,84466,0.0,0.0
1475605800000000000,ACC,ACC Limited,1465.266,1472.325,1449.631,1463.479,264589,0.0,0.0
1475605800000000000,ADANITRANS,Adani Transmission Limited,41.2,44.55,41.2,43.1,9558783,0.0,0.0
1475692200000000000,ADANITRANS,Adani Transmission Limited,43.4,43.9,41.5,42.1,2602244,0.0,0.0
1475692200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,258.147,258.727,252.539,256.116,3683355,0.0,0.0
1475692200000000000,AMBUJACEM,Ambuja Cements Limited,223.268,223.917,216.52,218.596,2156677,0.0,0.0
1475692200000000000,ACC,ACC Limited,1467.053,1476.881,1446.682,1456.108,252352,0.0,0.0
1475692200000000000,NDTV,New Delhi Television Limited,87.05,90.0,85.45,86.05,89456,0.0,0.0
1475692200000000000,ADANIPOWER,Adani Power Limited,25.9,26.4,25.25,25.4,5161300,0.0,0.0
1475692200000000000,ADANIENT,Adani Enterprises Limited,36.324,36.618,35.336,35.656,2998323,0.0,0.0
1475778600000000000,ADANITRANS,Adani Transmission Limited,42.3,42.5,41.3,41.55,760421,0.0,0.0
1475778600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,258.533,259.307,253.651,258.002,3109737,0.0,0.0
1475778600000000000,ADANIENT,Adani Enterprises Limited,35.87,36.511,35.416,36.244,5426409,0.0,0.0
1475778600000000000,ADANIPOWER,Adani Power Limited,25.4,26.1,25.2,25.9,11783813,0.0,0.0
1475778600000000000,NDTV,New Delhi Television Limited,87.15,87.7,86.0,86.2,29867,0.0,0.0
1475778600000000000,ACC,ACC Limited,1455.349,1456.957,1437.123,1452.222,262250,0.0,0.0
1475778600000000000,AMBUJACEM,Ambuja Cements Limited,218.034,219.764,215.655,218.726,944786,0.0,0.0
1476037800000000000,ADANIENT,Adani Enterprises Limited,36.511,37.579,35.843,36.885,9051818,0.0,0.0
1476037800000000000,NDTV,New Delhi Television Limited,86.95,88.4,86.5,86.9,45986,0.0,0.0
1476037800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,260.032,260.032,254.424,255.246,4104061,0.0,0.0
1476037800000000000,ADANIPOWER,Adani Power Limited,25.95,26.25,25.75,25.9,2942515,0.0,0.0
1476037800000000000,ADANITRANS,Adani Transmission Limited,42.1,42.9,41.85,42.45,874111,0.0,0.0
1476037800000000000,ACC,ACC Limited,1455.26,1495.644,1450.792,1490.73,420386,0.0,0.0
1476037800000000000,AMBUJACEM,Ambuja Cements Limited,219.764,223.485,219.375,222.36,2052030,0.0,0.0
1476297000000000000,ADANIENT,Adani Enterprises Limited,36.831,37.232,35.816,36.003,4018770,0.0,0.0
1476297000000000000,ADANITRANS,Adani Transmission Limited,42.35,42.4,40.8,41.2,1016274,0.0,0.0
1476297000000000000,ACC,ACC Limited,1483.136,1483.136,1449.586,1458.164,216022,0.0,0.0
1476297000000000000,ADANIPOWER,Adani Power Limited,25.8,25.85,25.0,25.2,4404589,0.0,0.0
1476297000000000000,AMBUJACEM,Ambuja Cements Limited,220.63,221.192,216.563,218.51,1326731,0.0,0.0
1476297000000000000,NDTV,New Delhi Television Limited,86.45,86.55,83.6,84.35,31059,0.0,0.0
1476297000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,254.569,254.569,239.873,242.774,5621911,0.0,0.0
1476383400000000000,AMBUJACEM,Ambuja Cements Limited,218.467,220.586,217.818,218.856,741714,0.0,0.0
1476383400000000000,ADANITRANS,Adani Transmission Limited,41.0,43.55,41.0,42.9,1238869,0.0,0.0
1476383400000000000,ADANIENT,Adani Enterprises Limited,36.217,36.591,35.843,36.11,3967572,0.0,0.0
1476383400000000000,ACC,ACC Limited,1461.693,1475.094,1456.377,1465.49,182239,0.0,0.0
1476383400000000000,NDTV,New Delhi Television Limited,84.0,85.0,83.5,83.9,60704,0.0,0.0
1476383400000000000,ADANIPOWER,Adani Power Limited,25.35,26.2,25.25,26.05,10051152,0.0,0.0
1476383400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,243.644,247.705,242.919,245.916,2690365,0.0,0.0
1476642600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,244.611,246.593,241.13,242.436,1657111,0.0,0.0
1476642600000000000,ACC,ACC Limited,1466.16,1469.645,1427.92,1433.728,326387,0.0,0.0
1476642600000000000,ADANIPOWER,Adani Power Limited,26.15,26.9,25.5,26.5,13293803,0.0,0.0
1476642600000000000,NDTV,New Delhi Television Limited,83.5,86.5,83.4,84.75,51193,0.0,0.0
1476642600000000000,ADANITRANS,Adani Transmission Limited,42.9,45.15,42.6,43.8,2651684,0.0,0.0
1476642600000000000,ADANIENT,Adani Enterprises Limited,36.271,36.831,35.523,36.003,5609924,0.0,0.0
1476642600000000000,AMBUJACEM,Ambuja Cements Limited,219.072,219.548,212.064,213.189,1089984,0.0,0.0
1476729000000000000,ACC,ACC Limited,1435.783,1445.611,1421.041,1443.824,295645,0.0,0.0
1476729000000000000,NDTV,New Delhi Television Limited,86.95,86.95,84.8,85.1,29294,0.0,0.0
1476729000000000000,AMBUJACEM,Ambuja Cements Limited,213.016,218.294,211.199,217.255,2689051,0.0,0.0
1476729000000000000,ADANITRANS,Adani Transmission Limited,44.0,44.8,43.5,43.8,1080138,0.0,0.0
1476729000000000000,ADANIPOWER,Adani Power Limited,26.7,27.15,26.5,26.65,12067234,0.0,0.0
1476729000000000000,ADANIENT,Adani Enterprises Limited,36.297,36.725,36.164,36.618,2036798,0.0,0.0
1476729000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,243.209,260.08,243.209,258.147,4975655,0.0,0.0
1476815400000000000,NDTV,New Delhi Television Limited,84.55,86.5,84.5,84.95,43437,0.0,0.0
1476815400000000000,ADANIENT,Adani Enterprises Limited,36.805,37.179,36.538,36.938,3772621,0.0,0.0
1476815400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,260.08,264.334,254.086,262.594,4745567,0.0,0.0
1476815400000000000,ACC,ACC Limited,1447.219,1453.652,1435.246,1438.954,158539,0.0,0.0
1476815400000000000,AMBUJACEM,Ambuja Cements Limited,217.601,219.505,215.438,217.299,1045041,0.0,0.0
1476815400000000000,ADANITRANS,Adani Transmission Limited,44.15,44.5,43.1,43.35,1055474,0.0,0.0
1476815400000000000,ADANIPOWER,Adani Power Limited,26.65,27.35,26.6,27.05,13151366,0.0,0.0
1476901800000000000,NDTV,New Delhi Television Limited,85.45,86.7,84.65,85.05,67022,0.0,0.0
1476901800000000000,ACC,ACC Limited,1447.397,1454.366,1433.817,1437.971,145915,0.0,0.0
1476901800000000000,ADANIENT,Adani Enterprises Limited,37.125,38.274,37.018,38.007,4863051,0.0,0.0
1476901800000000000,ADANIPOWER,Adani Power Limited,27.15,27.8,27.1,27.65,12525001,0.0,0.0
1476901800000000000,AMBUJACEM,Ambuja Cements Limited,218.38,220.889,217.255,218.942,2187759,0.0,0.0
1476901800000000000,ADANITRANS,Adani Transmission Limited,43.85,44.35,43.4,43.65,714745,0.0,0.0
1476901800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,263.803,276.903,259.79,275.792,7256284,0.0,0.0
1476988200000000000,AMBUJACEM,Ambuja Cements Limited,218.077,219.678,212.064,213.708,1340192,0.0,0.0
1476988200000000000,ACC,ACC Limited,1440.25,1442.037,1377.574,1399.285,1607644,0.0,0.0
1476988200000000000,NDTV,New Delhi Television Limited,84.6,85.7,84.1,84.9,40252,0.0,0.0
1476988200000000000,ADANITRANS,Adani Transmission Limited,43.65,43.95,42.85,43.65,712713,0.0,0.0
1476988200000000000,ADANIENT,Adani Enterprises Limited,38.194,38.594,37.713,38.14,5021877,0.0,0.0
1476988200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,276.517,278.692,272.311,276.275,4031821,0.0,0.0
1476988200000000000,ADANIPOWER,Adani Power Limited,27.6,27.85,27.4,27.7,5931567,0.0,0.0
1477247400000000000,ADANITRANS,Adani Transmission Limited,44.2,44.3,43.75,44.05,1103927,0.0,0.0
1477247400000000000,AMBUJACEM,Ambuja Cements Limited,214.53,215.698,212.67,214.054,764022,0.0,0.0
1477247400000000000,ACC,ACC Limited,1393.969,1417.645,1385.972,1399.061,337777,0.0,0.0
1477247400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,275.937,285.122,273.616,276.178,7433061,0.0,0.0
1477247400000000000,ADANIENT,Adani Enterprises Limited,38.407,38.888,37.98,38.14,5009177,0.0,0.0
1477247400000000000,NDTV,New Delhi Television Limited,85.1,85.35,84.0,84.3,33855,0.0,0.0
1477247400000000000,ADANIPOWER,Adani Power Limited,27.95,28.2,26.7,26.95,15065741,0.0,0.0
1477333800000000000,ADANITRANS,Adani Transmission Limited,42.55,43.75,41.85,43.45,1555481,0.0,0.0
1477333800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,277.145,306.489,271.247,302.428,20614093,0.0,0.0
1477333800000000000,AMBUJACEM,Ambuja Cements Limited,214.789,215.871,213.059,214.876,868665,0.0,0.0
1477333800000000000,ACC,ACC Limited,1400.938,1400.938,1382.711,1386.33,210532,0.0,0.0
1477333800000000000,NDTV,New Delhi Television Limited,85.0,85.0,83.0,83.6,41992,0.0,0.0
1477333800000000000,ADANIENT,Adani Enterprises Limited,37.392,37.659,35.683,36.057,12491285,0.0,0.0
1477333800000000000,ADANIPOWER,Adani Power Limited,26.95,27.1,25.6,25.8,24281634,0.0,0.0
1477420200000000000,ADANITRANS,Adani Transmission Limited,43.3,43.7,42.95,43.2,439248,0.0,0.0
1477420200000000000,AMBUJACEM,Ambuja Cements Limited,214.573,215.914,213.102,215.135,1378812,0.0,0.0
1477420200000000000,ADANIENT,Adani Enterprises Limited,36.057,36.377,35.79,35.95,4232086,0.0,0.0
1477420200000000000,ACC,ACC Limited,1381.594,1383.962,1371.454,1378.601,182378,0.0,0.0
1477420200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,302.573,306.005,289.424,294.983,11974635,0.0,0.0
1477420200000000000,NDTV,New Delhi Television Limited,84.95,86.25,82.75,83.0,104048,0.0,0.0
1477420200000000000,ADANIPOWER,Adani Power Limited,25.9,26.6,25.7,25.95,7422824,0.0,0.0
1477506600000000000,ADANIENT,Adani Enterprises Limited,36.03,36.03,35.443,35.763,4514117,0.0,0.0
1477506600000000000,AMBUJACEM,Ambuja Cements Limited,215.655,215.655,209.858,210.55,9951930,0.0,0.0
1477506600000000000,ADANITRANS,Adani Transmission Limited,43.1,43.45,42.9,43.2,337734,0.0,0.0
1477506600000000000,ACC,ACC Limited,1375.921,1380.924,1352.78,1362.519,454542,0.0,0.0
1477506600000000000,ADANIPOWER,Adani Power Limited,26.0,27.25,25.7,26.8,119562566,0.0,0.0
1477506600000000000,NDTV,New Delhi Television Limited,83.5,84.5,82.8,83.3,19001,0.0,0.0
1477506600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,295.322,298.561,289.424,294.887,6866827,0.0,0.0
1477593000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,295.854,299.431,292.325,296.82,6175751,0.0,0.0
1477593000000000000,AMBUJACEM,Ambuja Cements Limited,210.42,210.42,207.997,208.863,8345630,0.0,0.0
1477593000000000000,ADANITRANS,Adani Transmission Limited,43.1,46.35,43.05,45.25,1681140,0.0,0.0
1477593000000000000,NDTV,New Delhi Television Limited,84.9,84.9,82.5,82.9,18350,0.0,0.0
1477593000000000000,ADANIENT,Adani Enterprises Limited,35.87,36.19,35.362,35.736,4370843,0.0,0.0
1477593000000000000,ACC,ACC Limited,1363.993,1368.773,1347.866,1355.103,143281,0.0,0.0
1477593000000000000,ADANIPOWER,Adani Power Limited,26.3,27.65,26.15,27.35,17439525,0.0,0.0
1477938600000000000,ACC,ACC Limited,1353.317,1365.825,1339.289,1343.623,227928,0.0,0.0
1477938600000000000,ADANIPOWER,Adani Power Limited,27.3,27.65,27.05,27.15,6203431,0.0,0.0
1477938600000000000,ADANIENT,Adani Enterprises Limited,35.95,36.003,35.576,35.656,2748250,0.0,0.0
1477938600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,296.82,297.787,291.454,295.032,5197221,0.0,0.0
1477938600000000000,ADANITRANS,Adani Transmission Limited,45.1,47.2,45.1,46.8,1291462,0.0,0.0
1477938600000000000,AMBUJACEM,Ambuja Cements Limited,207.392,212.583,206.354,211.545,4536782,0.0,0.0
1477938600000000000,NDTV,New Delhi Television Limited,82.5,88.5,82.5,85.1,234780,0.0,0.0
1478025000000000000,ACC,ACC Limited,1324.994,1350.904,1324.994,1329.595,192484,0.0,0.0
1478025000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,290.052,294.065,287.297,289.956,4954922,0.0,0.0
1478025000000000000,ADANIPOWER,Adani Power Limited,26.9,26.95,26.45,26.55,4950453,0.0,0.0
1478025000000000000,ADANIENT,Adani Enterprises Limited,35.362,35.362,34.481,34.588,5549840,0.0,0.0
1478025000000000000,ADANITRANS,Adani Transmission Limited,46.0,46.6,44.8,45.3,878762,0.0,0.0
1478025000000000000,AMBUJACEM,Ambuja Cements Limited,210.031,211.545,207.565,208.171,2117728,0.0,0.0
1478025000000000000,NDTV,New Delhi Television Limited,84.8,86.85,83.5,84.2,77475,0.0,0.0
1478111400000000000,ADANITRANS,Adani Transmission Limited,45.0,46.25,44.75,45.7,1285845,0.0,0.0
1478111400000000000,ACC,ACC Limited,1329.685,1359.347,1329.149,1349.207,356296,0.0,0.0
1478111400000000000,ADANIPOWER,Adani Power Limited,26.45,26.95,26.15,26.25,4680606,0.0,0.0
1478111400000000000,NDTV,New Delhi Television Limited,84.0,86.0,83.25,83.7,37645,0.0,0.0
1478111400000000000,ADANIENT,Adani Enterprises Limited,34.508,35.015,34.401,34.454,2929536,0.0,0.0
1478111400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,289.762,291.889,277.58,278.644,5762076,0.0,0.0
1478111400000000000,AMBUJACEM,Ambuja Cements Limited,207.651,212.324,203.801,210.334,8480593,0.0,0.0
1478197800000000000,ADANITRANS,Adani Transmission Limited,45.85,45.9,44.5,45.55,1283711,0.0,0.0
1478197800000000000,ACC,ACC Limited,1350.636,1363.725,1317.042,1331.293,362809,0.0,0.0
1478197800000000000,ADANIENT,Adani Enterprises Limited,34.561,34.721,33.012,33.333,4715639,0.0,0.0
1478197800000000000,NDTV,New Delhi Television Limited,83.55,85.8,75.8,78.85,157921,0.0,0.0
1478197800000000000,AMBUJACEM,Ambuja Cements Limited,210.204,212.756,205.964,208.387,3607951,0.0,0.0
1478197800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,279.417,282.173,274.825,278.16,6331988,0.0,0.0
1478197800000000000,ADANIPOWER,Adani Power Limited,26.35,26.65,25.2,25.35,7184973,0.0,0.0
1478457000000000000,NDTV,New Delhi Television Limited,78.75,80.95,78.75,79.7,39855,0.0,0.0
1478457000000000000,ACC,ACC Limited,1339.468,1355.371,1325.217,1329.149,252525,0.0,0.0
1478457000000000000,ADANITRANS,Adani Transmission Limited,45.85,47.25,45.7,46.15,1038362,0.0,0.0
1478457000000000000,ADANIPOWER,Adani Power Limited,25.75,26.35,25.6,25.8,5186127,0.0,0.0
1478457000000000000,ADANIENT,Adani Enterprises Limited,33.76,34.0,33.573,33.706,1975513,0.0,0.0
1478457000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,288.409,288.409,281.158,283.768,4697049,0.0,0.0
1478457000000000000,AMBUJACEM,Ambuja Cements Limited,209.771,214.097,208.646,209.122,1864133,0.0,0.0
1478543400000000000,NDTV,New Delhi Television Limited,79.9,82.2,79.9,81.0,36699,0.0,0.0
1478543400000000000,ADANIENT,Adani Enterprises Limited,33.92,35.656,33.359,34.615,7528276,0.0,0.0
1478543400000000000,ACC,ACC Limited,1332.946,1350.904,1330.846,1347.241,205365,0.0,0.0
1478543400000000000,ADANIPOWER,Adani Power Limited,26.0,26.05,25.55,25.9,3897645,0.0,0.0
1478543400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,285.895,285.895,277.0,280.239,4446596,0.0,0.0
1478543400000000000,ADANITRANS,Adani Transmission Limited,46.6,46.9,45.9,46.1,820165,0.0,0.0
1478543400000000000,AMBUJACEM,Ambuja Cements Limited,209.771,212.28,209.209,211.675,1154383,0.0,0.0
1478629800000000000,ADANIENT,Adani Enterprises Limited,31.944,33.439,31.169,33.065,5306548,0.0,0.0
1478629800000000000,NDTV,New Delhi Television Limited,78.5,78.5,70.1,77.35,50848,0.0,0.0
1478629800000000000,ACC,ACC Limited,1296.537,1310.699,1213.312,1300.156,570189,0.0,0.0
1478629800000000000,ADANIPOWER,Adani Power Limited,24.2,24.85,23.15,24.6,11174979,0.0,0.0
1478629800000000000,AMBUJACEM,Ambuja Cements Limited,198.999,203.325,191.212,199.691,3758610,0.0,0.0
1478629800000000000,ADANITRANS,Adani Transmission Limited,41.9,45.65,39.85,45.15,1640463,0.0,0.0
1478629800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,259.114,273.616,252.249,273.036,7432798,0.0,0.0
1478716200000000000,NDTV,New Delhi Television Limited,77.9,81.0,77.9,79.25,36611,0.0,0.0
1478716200000000000,ACC,ACC Limited,1313.379,1337.502,1295.555,1301.586,379958,0.0,0.0
1478716200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,279.417,287.297,276.517,284.783,4488690,0.0,0.0
1478716200000000000,AMBUJACEM,Ambuja Cements Limited,202.893,204.191,199.042,199.821,2307162,0.0,0.0
1478716200000000000,ADANITRANS,Adani Transmission Limited,46.15,46.8,45.4,45.75,595451,0.0,0.0
1478716200000000000,ADANIPOWER,Adani Power Limited,25.5,26.3,25.15,25.85,6827381,0.0,0.0
1478716200000000000,ADANIENT,Adani Enterprises Limited,33.706,36.057,33.653,34.802,5593644,0.0,0.0
1478802600000000000,NDTV,New Delhi Television Limited,78.5,78.85,76.65,77.2,18263,0.0,0.0
1478802600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,278.45,283.285,263.803,267.573,4430411,0.0,0.0
1478802600000000000,ADANITRANS,Adani Transmission Limited,46.1,46.1,44.25,45.0,991845,0.0,0.0
1478802600000000000,ADANIENT,Adani Enterprises Limited,34.187,35.736,33.84,34.161,3677126,0.0,0.0
1478802600000000000,ACC,ACC Limited,1294.527,1294.527,1243.198,1251.239,281691,0.0,0.0
1478802600000000000,ADANIPOWER,Adani Power Limited,25.75,25.75,24.85,25.1,5230827,0.0,0.0
1478802600000000000,AMBUJACEM,Ambuja Cements Limited,198.48,198.48,189.179,189.958,3015979,0.0,0.0
1479148200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,271.392,271.392,249.445,257.808,4007163,0.0,0.0
1479148200000000000,NDTV,New Delhi Television Limited,77.0,77.0,72.8,73.9,37689,0.0,0.0
1479148200000000000,ADANIPOWER,Adani Power Limited,25.0,25.2,24.2,24.35,5384464,0.0,0.0
1479148200000000000,AMBUJACEM,Ambuja Cements Limited,192.251,197.269,179.618,180.44,6762551,0.0,0.0
1479148200000000000,ACC,ACC Limited,1247.353,1279.383,1186.955,1192.361,1136295,0.0,0.0
1479148200000000000,ADANITRANS,Adani Transmission Limited,45.0,45.6,43.35,44.05,573219,0.0,0.0
1479148200000000000,ADANIENT,Adani Enterprises Limited,34.347,34.401,31.837,33.039,4001574,0.0,0.0
1479234600000000000,AMBUJACEM,Ambuja Cements Limited,183.858,184.291,174.124,174.99,6974899,0.0,0.0
1479234600000000000,ADANIPOWER,Adani Power Limited,24.5,24.8,24.0,24.05,3179227,0.0,0.0
1479234600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,262.014,265.881,252.249,256.455,3586045,0.0,0.0
1479234600000000000,NDTV,New Delhi Television Limited,74.8,75.75,73.1,73.15,11912,0.0,0.0
1479234600000000000,ADANITRANS,Adani Transmission Limited,44.0,45.05,43.55,44.1,514332,0.0,0.0
1479234600000000000,ADANIENT,Adani Enterprises Limited,33.466,33.813,32.772,33.092,3095375,0.0,0.0
1479234600000000000,ACC,ACC Limited,1205.271,1228.501,1168.505,1196.202,412210,0.0,0.0
1479321000000000000,ADANIENT,Adani Enterprises Limited,33.226,34.187,33.119,33.626,2968862,0.0,0.0
1479321000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,258.147,260.467,253.506,255.826,2448535,0.0,0.0
1479321000000000000,NDTV,New Delhi Television Limited,74.45,74.9,68.55,72.45,42602,0.0,0.0
1479321000000000000,AMBUJACEM,Ambuja Cements Limited,173.692,174.47,166.64,167.895,5780478,0.0,0.0
1479321000000000000,ACC,ACC Limited,1196.247,1196.247,1157.024,1162.742,279526,0.0,0.0
1479321000000000000,ADANITRANS,Adani Transmission Limited,44.05,44.5,43.2,44.1,296666,0.0,0.0
1479321000000000000,ADANIPOWER,Adani Power Limited,24.15,24.9,24.0,24.45,3567506,0.0,0.0
1479407400000000000,ADANITRANS,Adani Transmission Limited,44.3,45.0,44.05,44.8,317751,0.0,0.0
1479407400000000000,ADANIPOWER,Adani Power Limited,24.5,24.75,24.3,24.55,1890044,0.0,0.0
1479407400000000000,AMBUJACEM,Ambuja Cements Limited,168.933,173.0,165.991,172.005,3710895,0.0,0.0
1479407400000000000,ACC,ACC Limited,1166.852,1177.976,1153.451,1170.158,204142,0.0,0.0
1479407400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,256.213,257.47,248.285,253.216,2821119,0.0,0.0
1479407400000000000,NDTV,New Delhi Television Limited,72.3,74.0,71.4,72.7,12206,0.0,0.0
1479407400000000000,ADANIENT,Adani Enterprises Limited,33.6,34.721,33.252,34.374,4611742,0.0,0.0
1479666600000000000,ACC,ACC Limited,1174.893,1176.144,1130.355,1136.698,395665,0.0,0.0
1479666600000000000,ADANITRANS,Adani Transmission Limited,45.6,47.25,45.25,45.9,1205170,0.0,0.0
1479666600000000000,NDTV,New Delhi Television Limited,72.55,73.45,69.1,69.95,25050,0.0,0.0
1479666600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,253.361,256.213,237.021,247.221,4715918,0.0,0.0
1479666600000000000,ADANIPOWER,Adani Power Limited,24.6,25.0,23.65,23.9,3997073,0.0,0.0
1479666600000000000,AMBUJACEM,Ambuja Cements Limited,173.865,173.865,166.986,167.505,2867373,0.0,0.0
1479666600000000000,ADANIENT,Adani Enterprises Limited,34.908,34.908,32.959,33.546,3485853,0.0,0.0
1479753000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,248.478,254.473,248.478,252.152,4773262,0.0,0.0
1479753000000000000,ADANITRANS,Adani Transmission Limited,46.7,47.8,44.9,46.8,729000,0.0,0.0
1479753000000000000,ADANIPOWER,Adani Power Limited,24.0,24.25,23.7,24.0,3315745,0.0,0.0
1479753000000000000,AMBUJACEM,Ambuja Cements Limited,170.144,170.49,165.256,169.106,1928825,0.0,0.0
1479753000000000000,ACC,ACC Limited,1145.409,1158.811,1122.671,1155.237,274371,0.0,0.0
1479753000000000000,NDTV,New Delhi Television Limited,71.4,74.9,65.85,72.85,40766,0.0,0.0
1479753000000000000,ADANIENT,Adani Enterprises Limited,33.733,34.134,32.905,33.413,2372868,0.0,0.0
1479839400000000000,ADANIENT,Adani Enterprises Limited,33.68,34.187,33.439,33.84,2428579,0.0,0.0
1479839400000000000,ACC,ACC Limited,1166.852,1176.591,1140.674,1163.948,267500,0.0,0.0
1479839400000000000,NDTV,New Delhi Television Limited,72.0,74.5,71.5,71.75,16993,0.0,0.0
1479839400000000000,ADANIPOWER,Adani Power Limited,24.3,24.9,24.0,24.7,6519299,0.0,0.0
1479839400000000000,ADANITRANS,Adani Transmission Limited,47.4,56.15,46.55,56.15,6252963,0.0,0.0
1479839400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,255.198,255.923,249.542,254.956,4191100,0.0,0.0
1479839400000000000,AMBUJACEM,Ambuja Cements Limited,171.356,172.437,167.635,171.356,2378798,0.0,0.0
1479925800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,254.956,254.956,247.656,249.155,4052569,0.0,0.0
1479925800000000000,NDTV,New Delhi Television Limited,70.35,73.0,70.1,70.7,14622,0.0,0.0
1479925800000000000,ACC,ACC Limited,1163.279,1192.763,1144.605,1183.962,388251,0.0,0.0
1479925800000000000,ADANIPOWER,Adani Power Limited,24.7,24.7,23.75,24.05,7691698,0.0,0.0
1479925800000000000,ADANITRANS,Adani Transmission Limited,56.75,61.7,55.65,57.45,8112723,0.0,0.0
1479925800000000000,ADANIENT,Adani Enterprises Limited,33.6,33.84,32.745,32.932,3539870,0.0,0.0
1479925800000000000,AMBUJACEM,Ambuja Cements Limited,169.582,179.099,168.803,174.124,4846094,0.0,0.0
1480012200000000000,AMBUJACEM,Ambuja Cements Limited,173.475,176.504,171.745,175.638,3346339,0.0,0.0
1480012200000000000,ADANITRANS,Adani Transmission Limited,57.5,66.25,55.1,64.75,8188792,0.0,0.0
1480012200000000000,ACC,ACC Limited,1189.189,1189.189,1160.375,1169.89,328988,0.0,0.0
1480012200000000000,NDTV,New Delhi Television Limited,70.8,72.4,70.6,71.35,15224,0.0,0.0
1480012200000000000,ADANIPOWER,Adani Power Limited,24.55,24.7,24.25,24.45,2893807,0.0,0.0
1480012200000000000,ADANIENT,Adani Enterprises Limited,33.306,34.321,33.119,33.947,4180924,0.0,0.0
1480012200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,251.379,257.18,247.27,256.261,3644381,0.0,0.0
1480271400000000000,ACC,ACC Limited,1173.017,1185.526,1165.87,1177.306,262470,0.0,0.0
1480271400000000000,NDTV,New Delhi Television Limited,71.05,72.4,71.0,71.8,14123,0.0,0.0
1480271400000000000,ADANIENT,Adani Enterprises Limited,33.893,35.576,33.653,35.042,4605104,0.0,0.0
1480271400000000000,AMBUJACEM,Ambuja Cements Limited,175.638,178.061,173.043,176.677,2608101,0.0,0.0
1480271400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,258.098,265.398,255.391,263.706,5898358,0.0,0.0
1480271400000000000,ADANIPOWER,Adani Power Limited,24.45,27.45,24.4,27.25,22439112,0.0,0.0
1480271400000000000,ADANITRANS,Adani Transmission Limited,64.0,65.8,60.7,62.05,3620342,0.0,0.0
1480357800000000000,ADANITRANS,Adani Transmission Limited,62.3,63.5,60.45,61.6,2637165,0.0,0.0
1480357800000000000,NDTV,New Delhi Television Limited,72.7,74.5,71.3,71.5,37753,0.0,0.0
1480357800000000000,ADANIENT,Adani Enterprises Limited,35.095,36.03,35.015,35.496,3342447,0.0,0.0
1480357800000000000,ADANIPOWER,Adani Power Limited,27.25,28.55,26.85,28.3,22269136,0.0,0.0
1480357800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,265.881,270.716,258.727,267.718,4965658,0.0,0.0
1480357800000000000,ACC,ACC Limited,1180.344,1197.051,1167.344,1179.361,215852,0.0,0.0
1480357800000000000,AMBUJACEM,Ambuja Cements Limited,177.715,179.359,176.46,177.412,3137705,0.0,0.0
1480444200000000000,NDTV,New Delhi Television Limited,71.95,75.0,71.75,73.05,71288,0.0,0.0
1480444200000000000,AMBUJACEM,Ambuja Cements Limited,179.965,182.949,177.715,182.387,5187692,0.0,0.0
1480444200000000000,ADANIPOWER,Adani Power Limited,28.5,28.9,28.0,28.7,16057621,0.0,0.0
1480444200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,269.652,272.553,267.09,268.685,4877016,0.0,0.0
1480444200000000000,ADANIENT,Adani Enterprises Limited,35.523,36.644,35.523,36.351,3278166,0.0,0.0
1480444200000000000,ADANITRANS,Adani Transmission Limited,61.2,61.95,57.5,58.25,2582348,0.0,0.0
1480444200000000000,ACC,ACC Limited,1183.828,1210.408,1182.22,1199.374,358245,0.0,0.0
1480530600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,270.716,271.054,262.691,265.978,2039195,0.0,0.0
1480530600000000000,ADANITRANS,Adani Transmission Limited,58.9,59.25,55.4,56.2,1533688,0.0,0.0
1480530600000000000,ACC,ACC Limited,1205.36,1210.543,1185.615,1195.443,231448,0.0,0.0
1480530600000000000,AMBUJACEM,Ambuja Cements Limited,183.339,183.988,178.277,179.013,1385541,0.0,0.0
1480530600000000000,ADANIPOWER,Adani Power Limited,28.7,29.75,28.25,29.1,16697840,0.0,0.0
1480530600000000000,ADANIENT,Adani Enterprises Limited,36.484,36.805,35.576,35.87,1688975,0.0,0.0
1480530600000000000,NDTV,New Delhi Television Limited,73.05,74.8,72.5,73.15,17696,0.0,0.0
1480617000000000000,ADANITRANS,Adani Transmission Limited,55.45,58.5,54.5,55.35,1955537,0.0,0.0
1480617000000000000,ADANIPOWER,Adani Power Limited,29.0,29.65,28.45,29.15,13615538,0.0,0.0
1480617000000000000,AMBUJACEM,Ambuja Cements Limited,177.369,179.791,176.504,177.412,2361842,0.0,0.0
1480617000000000000,NDTV,New Delhi Television Limited,73.55,73.55,70.85,71.05,16996,0.0,0.0
1480617000000000000,ACC,ACC Limited,1191.69,1195.443,1177.484,1184.453,189494,0.0,0.0
1480617000000000000,ADANIENT,Adani Enterprises Limited,35.683,37.74,35.523,36.351,8445084,0.0,0.0
1480617000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,264.625,265.301,255.488,257.083,2854273,0.0,0.0
1480876200000000000,ADANIPOWER,Adani Power Limited,29.0,31.6,28.85,31.1,20036205,0.0,0.0
1480876200000000000,ACC,ACC Limited,1190.395,1203.707,1178.289,1197.23,189012,0.0,0.0
1480876200000000000,AMBUJACEM,Ambuja Cements Limited,177.715,182.863,176.763,181.825,1735522,0.0,0.0
1480876200000000000,ADANITRANS,Adani Transmission Limited,55.75,56.75,54.75,55.2,776324,0.0,0.0
1480876200000000000,NDTV,New Delhi Television Limited,71.05,73.45,71.0,71.85,12024,0.0,0.0
1480876200000000000,ADANIENT,Adani Enterprises Limited,36.324,38.274,35.843,37.205,8203002,0.0,0.0
1480876200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,257.663,264.335,254.956,259.79,4802020,0.0,0.0
1480962600000000000,AMBUJACEM,Ambuja Cements Limited,182.474,183.425,181.089,182.214,1484899,0.0,0.0
1480962600000000000,ADANIENT,Adani Enterprises Limited,37.926,38.007,37.072,37.285,4109816,0.0,0.0
1480962600000000000,ADANIPOWER,Adani Power Limited,32.05,32.65,31.7,32.25,22469935,0.0,0.0
1480962600000000000,NDTV,New Delhi Television Limited,72.95,72.95,71.2,72.05,6931,0.0,0.0
1480962600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,264.915,265.398,261.144,262.884,3001729,0.0,0.0
1480962600000000000,ACC,ACC Limited,1198.347,1212.776,1197.23,1206.656,150509,0.0,0.0
1480962600000000000,ADANITRANS,Adani Transmission Limited,55.85,60.7,54.65,60.65,8709883,0.0,0.0
1481049000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,263.464,273.52,263.271,268.202,3768935,0.0,0.0
1481049000000000000,ACC,ACC Limited,1208.175,1215.903,1203.886,1206.164,317740,0.0,0.0
1481049000000000000,AMBUJACEM,Ambuja Cements Limited,182.56,185.502,180.311,181.046,1400139,0.0,0.0
1481049000000000000,ADANIPOWER,Adani Power Limited,32.25,34.05,31.15,31.8,38412048,0.0,0.0
1481049000000000000,ADANIENT,Adani Enterprises Limited,37.926,38.06,36.644,37.312,3403877,0.0,0.0
1481049000000000000,NDTV,New Delhi Television Limited,72.3,72.95,71.35,71.8,12594,0.0,0.0
1481049000000000000,ADANITRANS,Adani Transmission Limited,61.4,62.3,58.1,58.9,2951783,0.0,0.0
1481135400000000000,ADANIPOWER,Adani Power Limited,32.15,32.35,31.3,31.75,11056079,0.0,0.0
1481135400000000000,ADANIENT,Adani Enterprises Limited,37.713,37.926,37.472,37.766,2653869,0.0,0.0
1481135400000000000,ACC,ACC Limited,1208.13,1225.284,1207.058,1213.893,189040,0.0,0.0
1481135400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,270.619,278.74,270.619,277.58,4172911,0.0,0.0
1481135400000000000,NDTV,New Delhi Television Limited,71.8,72.8,71.8,72.1,7386,0.0,0.0
1481135400000000000,ADANITRANS,Adani Transmission Limited,59.95,60.7,59.0,59.65,1441368,0.0,0.0
1481135400000000000,AMBUJACEM,Ambuja Cements Limited,181.911,187.492,181.911,185.069,1977604,0.0,0.0
1481221800000000000,ADANIENT,Adani Enterprises Limited,37.926,38.461,37.846,38.14,3444567,0.0,0.0
1481221800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,279.852,281.641,274.825,276.178,3130514,0.0,0.0
1481221800000000000,AMBUJACEM,Ambuja Cements Limited,185.588,187.924,183.425,186.93,1771357,0.0,0.0
1481221800000000000,ACC,ACC Limited,1217.109,1237.436,1211.123,1232.209,213389,0.0,0.0
1481221800000000000,ADANITRANS,Adani Transmission Limited,60.05,60.05,58.65,58.9,705399,0.0,0.0
1481221800000000000,NDTV,New Delhi Television Limited,72.65,79.0,72.25,75.75,180448,0.0,0.0
1481221800000000000,ADANIPOWER,Adani Power Limited,31.9,32.2,31.4,31.8,6699626,0.0,0.0
1481481000000000000,ADANIPOWER,Adani Power Limited,32.05,32.85,31.5,32.0,8088219,0.0,0.0
1481481000000000000,ACC,ACC Limited,1226.267,1229.171,1198.257,1202.501,174756,0.0,0.0
1481481000000000000,ADANIENT,Adani Enterprises Limited,37.98,38.995,37.686,38.007,4230489,0.0,0.0
1481481000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,275.55,275.985,270.039,272.021,1781321,0.0,0.0
1481481000000000000,ADANITRANS,Adani Transmission Limited,59.1,59.9,56.2,56.75,1168657,0.0,0.0
1481481000000000000,NDTV,New Delhi Television Limited,75.8,76.35,74.6,75.45,23790,0.0,0.0
1481481000000000000,AMBUJACEM,Ambuja Cements Limited,184.247,185.848,179.359,180.267,1120383,0.0,0.0
1481567400000000000,ADANITRANS,Adani Transmission Limited,57.0,57.7,55.95,56.35,894717,0.0,0.0
1481567400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,272.069,277.677,269.217,276.517,2703309,0.0,0.0
1481567400000000000,ACC,ACC Limited,1205.003,1206.075,1186.687,1197.007,160886,0.0,0.0
1481567400000000000,NDTV,New Delhi Television Limited,75.65,75.7,73.25,74.4,10419,0.0,0.0
1481567400000000000,ADANIPOWER,Adani Power Limited,32.0,32.55,31.65,32.3,6566075,0.0,0.0
1481567400000000000,AMBUJACEM,Ambuja Cements Limited,180.83,181.565,178.148,178.58,1061287,0.0,0.0
1481567400000000000,ADANIENT,Adani Enterprises Limited,38.087,38.381,37.446,37.873,2127965,0.0,0.0
1481653800000000000,ADANIENT,Adani Enterprises Limited,37.873,38.354,37.686,37.9,2190327,0.0,0.0
1481653800000000000,ACC,ACC Limited,1197.275,1199.91,1170.516,1173.509,244083,0.0,0.0
1481653800000000000,ADANIPOWER,Adani Power Limited,32.4,32.5,31.8,31.85,3890544,0.0,0.0
1481653800000000000,ADANITRANS,Adani Transmission Limited,56.4,56.85,53.55,53.8,1135864,0.0,0.0
1481653800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,277.919,278.789,272.746,274.438,2454540,0.0,0.0
1481653800000000000,AMBUJACEM,Ambuja Cements Limited,178.364,179.099,177.109,177.585,1515452,0.0,0.0
1481653800000000000,NDTV,New Delhi Television Limited,74.4,74.9,72.95,73.1,18016,0.0,0.0
1481740200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,280.481,281.979,273.665,274.825,4952579,0.0,0.0
1481740200000000000,ADANIPOWER,Adani Power Limited,31.5,32.85,31.4,32.6,10015714,0.0,0.0
1481740200000000000,ADANITRANS,Adani Transmission Limited,53.5,55.5,53.2,54.4,968256,0.0,0.0
1481740200000000000,AMBUJACEM,Ambuja Cements Limited,176.331,178.623,173.519,174.643,1431281,0.0,0.0
1481740200000000000,ADANIENT,Adani Enterprises Limited,37.606,39.476,37.446,38.941,5888109,0.0,0.0
1481740200000000000,ACC,ACC Limited,1166.852,1186.598,1165.825,1174.849,240587,0.0,0.0
1481740200000000000,NDTV,New Delhi Television Limited,72.1,73.9,72.0,73.25,12838,0.0,0.0
1481826600000000000,ACC,ACC Limited,1176.502,1178.021,1146.348,1156.265,359428,0.0,0.0
1481826600000000000,AMBUJACEM,Ambuja Cements Limited,175.292,176.028,172.956,175.163,1623830,0.0,0.0
1481826600000000000,NDTV,New Delhi Television Limited,72.65,73.0,71.0,72.2,16866,0.0,0.0
1481826600000000000,ADANITRANS,Adani Transmission Limited,54.8,56.4,54.1,54.55,1590942,0.0,0.0
1481826600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,276.517,276.517,269.942,270.957,3752270,0.0,0.0
1481826600000000000,ADANIPOWER,Adani Power Limited,32.9,32.9,31.8,31.95,6202817,0.0,0.0
1481826600000000000,ADANIENT,Adani Enterprises Limited,39.209,39.529,38.728,39.289,4653841,0.0,0.0
1482085800000000000,ADANIPOWER,Adani Power Limited,31.95,32.2,31.4,31.5,5288911,0.0,0.0
1482085800000000000,ADANIENT,Adani Enterprises Limited,39.048,39.85,38.861,39.075,3108930,0.0,0.0
1482085800000000000,ADANITRANS,Adani Transmission Limited,54.4,54.7,53.0,53.6,741987,0.0,0.0
1482085800000000000,NDTV,New Delhi Television Limited,71.2,73.65,71.0,71.35,25409,0.0,0.0
1482085800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,271.586,271.682,266.123,267.283,2479261,0.0,0.0
1482085800000000000,ACC,ACC Limited,1156.265,1158.588,1134.286,1141.567,320880,0.0,0.0
1482085800000000000,AMBUJACEM,Ambuja Cements Limited,173.995,176.504,173.302,174.038,1049084,0.0,0.0
1482172200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,266.945,266.945,259.549,263.368,1657363,0.0,0.0
1482172200000000000,ADANIPOWER,Adani Power Limited,31.75,31.85,30.1,30.35,6760350,0.0,0.0
1482172200000000000,ADANITRANS,Adani Transmission Limited,53.75,55.9,53.7,55.1,1068785,0.0,0.0
1482172200000000000,ADANIENT,Adani Enterprises Limited,38.995,39.315,38.194,38.594,2956049,0.0,0.0
1482172200000000000,NDTV,New Delhi Television Limited,72.25,72.25,70.25,70.75,17249,0.0,0.0
1482172200000000000,AMBUJACEM,Ambuja Cements Limited,174.514,178.234,174.038,177.672,1657227,0.0,0.0
1482172200000000000,ACC,ACC Limited,1138.977,1160.598,1136.475,1157.158,128333,0.0,0.0
1482258600000000000,AMBUJACEM,Ambuja Cements Limited,177.369,178.148,174.427,174.903,933162,0.0,0.0
1482258600000000000,ADANIENT,Adani Enterprises Limited,38.728,39.663,38.514,39.315,2934843,0.0,0.0
1482258600000000000,ADANITRANS,Adani Transmission Limited,55.6,56.4,54.6,55.05,611887,0.0,0.0
1482258600000000000,ADANIPOWER,Adani Power Limited,30.5,31.15,30.35,30.55,3608885,0.0,0.0
1482258600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,265.301,266.51,261.144,265.108,2500157,0.0,0.0
1482258600000000000,NDTV,New Delhi Television Limited,71.65,73.0,71.0,71.7,11434,0.0,0.0
1482258600000000000,ACC,ACC Limited,1161.536,1174.089,1157.024,1161.492,189869,0.0,0.0
1482345000000000000,NDTV,New Delhi Television Limited,71.6,71.6,69.75,70.1,14442,0.0,0.0
1482345000000000000,ACC,ACC Limited,1160.42,1166.048,1148.269,1156.489,195979,0.0,0.0
1482345000000000000,AMBUJACEM,Ambuja Cements Limited,174.514,176.028,171.442,173.0,855815,0.0,0.0
1482345000000000000,ADANITRANS,Adani Transmission Limited,54.95,55.65,54.3,54.65,857536,0.0,0.0
1482345000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,262.739,264.431,252.442,254.811,2771674,0.0,0.0
1482345000000000000,ADANIENT,Adani Enterprises Limited,39.155,39.476,38.113,38.3,1856730,0.0,0.0
1482345000000000000,ADANIPOWER,Adani Power Limited,30.5,30.55,29.2,29.35,6118477,0.0,0.0
1482431400000000000,ADANITRANS,Adani Transmission Limited,54.2,54.8,53.2,53.5,486308,0.0,0.0
1482431400000000000,ACC,ACC Limited,1157.963,1165.959,1148.537,1158.186,167352,0.0,0.0
1482431400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,253.458,259.597,250.46,254.183,3336863,0.0,0.0
1482431400000000000,ADANIENT,Adani Enterprises Limited,38.274,38.567,37.499,38.113,2004243,0.0,0.0
1482431400000000000,AMBUJACEM,Ambuja Cements Limited,172.956,174.903,171.832,173.086,1270774,0.0,0.0
1482431400000000000,ADANIPOWER,Adani Power Limited,29.5,29.7,28.65,29.15,8273969,0.0,0.0
1482431400000000000,NDTV,New Delhi Television Limited,70.5,71.5,69.0,69.6,22966,0.0,0.0
1482690600000000000,ADANIENT,Adani Enterprises Limited,37.766,38.113,36.885,37.232,1737056,0.0,0.0
1482690600000000000,ADANITRANS,Adani Transmission Limited,53.9,53.9,51.3,51.7,516454,0.0,0.0
1482690600000000000,ADANIPOWER,Adani Power Limited,29.15,29.2,27.75,27.9,5153924,0.0,0.0
1482690600000000000,NDTV,New Delhi Television Limited,69.15,71.4,69.1,69.7,16567,0.0,0.0
1482690600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,253.312,253.312,248.72,251.379,2684615,0.0,0.0
1482690600000000000,ACC,ACC Limited,1155.818,1157.024,1142.193,1147.286,128460,0.0,0.0
1482690600000000000,AMBUJACEM,Ambuja Cements Limited,172.87,173.821,170.447,171.615,688512,0.0,0.0
1482777000000000000,ADANITRANS,Adani Transmission Limited,51.5,55.7,51.15,55.0,706040,0.0,0.0
1482777000000000000,NDTV,New Delhi Television Limited,69.3,70.35,68.05,68.95,16422,0.0,0.0
1482777000000000000,ADANIENT,Adani Enterprises Limited,37.339,38.087,36.671,37.873,2230132,0.0,0.0
1482777000000000000,ADANIPOWER,Adani Power Limited,28.0,29.5,27.3,28.55,6931697,0.0,0.0
1482777000000000000,AMBUJACEM,Ambuja Cements Limited,171.658,175.855,171.312,175.552,811268,0.0,0.0
1482777000000000000,ACC,ACC Limited,1147.196,1158.811,1142.997,1156.846,123749,0.0,0.0
1482777000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,252.346,260.709,249.638,258.098,5604754,0.0,0.0
1482863400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,259.017,262.836,258.243,259.597,3862488,0.0,0.0
1482863400000000000,ADANIENT,Adani Enterprises Limited,38.087,38.381,37.659,37.82,2156431,0.0,0.0
1482863400000000000,ACC,ACC Limited,1146.571,1165.959,1146.571,1156.846,276849,0.0,0.0
1482863400000000000,ADANITRANS,Adani Transmission Limited,55.6,56.25,54.5,55.7,642190,0.0,0.0
1482863400000000000,ADANIPOWER,Adani Power Limited,28.8,29.35,28.4,28.85,5836584,0.0,0.0
1482863400000000000,NDTV,New Delhi Television Limited,69.2,70.65,69.2,70.0,23934,0.0,0.0
1482863400000000000,AMBUJACEM,Ambuja Cements Limited,175.725,177.153,173.735,174.124,1319957,0.0,0.0
1482949800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,259.114,259.21,253.941,255.875,4400374,0.0,0.0
1482949800000000000,ACC,ACC Limited,1157.024,1174.626,1155.595,1170.382,283456,0.0,0.0
1482949800000000000,ADANIENT,Adani Enterprises Limited,37.659,39.395,37.472,39.022,3286922,0.0,0.0
1482949800000000000,ADANIPOWER,Adani Power Limited,28.85,30.5,28.75,30.2,9591318,0.0,0.0
1482949800000000000,AMBUJACEM,Ambuja Cements Limited,174.99,177.109,173.562,176.417,1088592,0.0,0.0
1482949800000000000,NDTV,New Delhi Television Limited,70.4,70.85,68.8,69.4,28361,0.0,0.0
1482949800000000000,ADANITRANS,Adani Transmission Limited,56.0,56.35,55.2,56.1,345025,0.0,0.0
1483036200000000000,NDTV,New Delhi Television Limited,69.6,70.6,69.6,70.2,12246,0.0,0.0
1483036200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,256.213,262.159,255.633,259.549,3744173,0.0,0.0
1483036200000000000,ACC,ACC Limited,1171.498,1193.656,1170.426,1189.234,162248,0.0,0.0
1483036200000000000,AMBUJACEM,Ambuja Cements Limited,175.206,179.662,175.206,178.494,835096,0.0,0.0
1483036200000000000,ADANIPOWER,Adani Power Limited,30.3,30.7,29.9,30.05,15449242,0.0,0.0
1483036200000000000,ADANITRANS,Adani Transmission Limited,56.5,58.4,55.8,56.75,1100000,0.0,0.0
1483036200000000000,ADANIENT,Adani Enterprises Limited,39.182,41.212,38.808,40.891,9296640,0.0,0.0
1483295400000000000,NDTV,New Delhi Television Limited,70.25,72.5,70.15,72.0,25811,0.0,0.0
1483295400000000000,ADANIENT,Adani Enterprises Limited,41.559,41.559,40.784,41.105,4214451,0.0,0.0
1483295400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,260.854,267.718,258.147,264.721,2622173,0.0,0.0
1483295400000000000,ADANIPOWER,Adani Power Limited,30.05,30.8,29.1,30.6,15128286,0.0,0.0
1483295400000000000,ADANITRANS,Adani Transmission Limited,57.0,57.75,56.3,57.1,314816,0.0,0.0
1483295400000000000,AMBUJACEM,Ambuja Cements Limited,180.83,186.41,180.83,185.675,1715063,0.0,0.0
1483295400000000000,ACC,ACC Limited,1197.23,1212.821,1196.336,1207.862,194806,0.0,0.0
1483381800000000000,NDTV,New Delhi Television Limited,72.8,73.55,71.15,71.9,32639,0.0,0.0
1483381800000000000,AMBUJACEM,Ambuja Cements Limited,186.021,187.622,185.156,186.194,1544119,0.0,0.0
1483381800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,266.075,268.492,263.029,264.866,2064823,0.0,0.0
1483381800000000000,ADANIENT,Adani Enterprises Limited,41.185,41.345,40.491,40.891,2311286,0.0,0.0
1483381800000000000,ACC,ACC Limited,1215.01,1215.01,1194.237,1200.402,167153,0.0,0.0
1483381800000000000,ADANITRANS,Adani Transmission Limited,57.0,57.75,56.5,56.65,409531,0.0,0.0
1483381800000000000,ADANIPOWER,Adani Power Limited,30.75,30.95,30.2,30.65,4458540,0.0,0.0
1483468200000000000,ADANITRANS,Adani Transmission Limited,56.5,59.25,56.5,57.9,862886,0.0,0.0
1483468200000000000,ADANIENT,Adani Enterprises Limited,41.132,42.093,41.025,41.559,3999976,0.0,0.0
1483468200000000000,ADANIPOWER,Adani Power Limited,30.85,31.8,30.75,31.65,9124470,0.0,0.0
1483468200000000000,ACC,ACC Limited,1204.109,1207.058,1175.028,1178.825,204877,0.0,0.0
1483468200000000000,AMBUJACEM,Ambuja Cements Limited,186.627,188.79,182.776,183.555,2063229,0.0,0.0
1483468200000000000,NDTV,New Delhi Television Limited,73.9,73.9,70.55,71.2,39559,0.0,0.0
1483468200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,266.026,267.718,263.174,265.785,2741205,0.0,0.0
1483554600000000000,AMBUJACEM,Ambuja Cements Limited,184.377,185.891,182.474,185.459,1267500,0.0,0.0
1483554600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,267.138,279.321,266.365,277.967,5997054,0.0,0.0
1483554600000000000,ADANIPOWER,Adani Power Limited,31.65,32.75,31.65,32.6,7912151,0.0,0.0
1483554600000000000,ACC,ACC Limited,1188.742,1196.336,1179.45,1190.842,362924,0.0,0.0
1483554600000000000,ADANIENT,Adani Enterprises Limited,41.933,42.52,41.773,42.28,4236903,0.0,0.0
1483554600000000000,NDTV,New Delhi Television Limited,72.0,72.45,71.2,71.4,26590,0.0,0.0
1483554600000000000,ADANITRANS,Adani Transmission Limited,58.2,59.2,57.85,58.35,483472,0.0,0.0
1483641000000000000,NDTV,New Delhi Television Limited,72.1,75.75,71.5,74.25,119303,0.0,0.0
1483641000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,279.224,282.124,275.55,276.565,5651466,0.0,0.0
1483641000000000000,ADANIENT,Adani Enterprises Limited,42.307,42.681,41.879,42.013,2129980,0.0,0.0
1483641000000000000,AMBUJACEM,Ambuja Cements Limited,185.761,186.41,183.425,183.945,836675,0.0,0.0
1483641000000000000,ADANITRANS,Adani Transmission Limited,58.9,58.9,56.8,57.15,457545,0.0,0.0
1483641000000000000,ACC,ACC Limited,1195.443,1205.36,1188.295,1191.78,247931,0.0,0.0
1483641000000000000,ADANIPOWER,Adani Power Limited,32.7,33.1,32.1,32.7,9754559,0.0,0.0
1483900200000000000,ADANIENT,Adani Enterprises Limited,41.96,42.494,41.799,42.066,1553096,0.0,0.0
1483900200000000000,ADANIPOWER,Adani Power Limited,32.85,33.0,32.35,32.9,4950934,0.0,0.0
1483900200000000000,AMBUJACEM,Ambuja Cements Limited,185.675,185.675,181.998,182.301,484422,0.0,0.0
1483900200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,276.855,279.417,273.229,275.26,2877279,0.0,0.0
1483900200000000000,ADANITRANS,Adani Transmission Limited,57.3,59.9,56.7,59.35,931414,0.0,0.0
1483900200000000000,NDTV,New Delhi Television Limited,74.25,75.15,73.6,74.1,25053,0.0,0.0
1483900200000000000,ACC,ACC Limited,1200.536,1200.536,1176.234,1186.374,135067,0.0,0.0
1483986600000000000,ADANITRANS,Adani Transmission Limited,59.85,59.9,58.55,59.15,634993,0.0,0.0
1483986600000000000,ACC,ACC Limited,1190.082,1194.862,1174.045,1179.003,166426,0.0,0.0
1483986600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,275.647,284.928,275.55,284.155,5779720,0.0,0.0
1483986600000000000,ADANIENT,Adani Enterprises Limited,41.959,43.375,41.933,42.841,5866204,0.0,0.0
1483986600000000000,AMBUJACEM,Ambuja Cements Limited,183.988,183.988,180.051,181.176,1300113,0.0,0.0
1483986600000000000,ADANIPOWER,Adani Power Limited,33.0,33.65,32.9,33.5,7483093,0.0,0.0
1483986600000000000,NDTV,New Delhi Television Limited,73.6,74.8,73.4,74.55,10436,0.0,0.0
1484073000000000000,ADANIENT,Adani Enterprises Limited,43.028,43.589,42.814,43.188,2756868,0.0,0.0
1484073000000000000,AMBUJACEM,Ambuja Cements Limited,182.993,187.319,181.998,186.756,2074058,0.0,0.0
1484073000000000000,ADANITRANS,Adani Transmission Limited,59.65,61.0,59.0,60.25,882206,0.0,0.0
1484073000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,286.088,289.811,284.735,285.847,3323800,0.0,0.0
1484073000000000000,ACC,ACC Limited,1183.828,1209.738,1179.361,1205.003,399543,0.0,0.0
1484073000000000000,NDTV,New Delhi Television Limited,74.5,75.9,74.0,74.9,24313,0.0,0.0
1484073000000000000,ADANIPOWER,Adani Power Limited,34.1,35.25,33.8,35.15,12512471,0.0,0.0
1484159400000000000,ACC,ACC Limited,1212.419,1215.992,1190.395,1198.659,282105,0.0,0.0
1484159400000000000,ADANIENT,Adani Enterprises Limited,43.055,43.402,42.227,42.814,2850672,0.0,0.0
1484159400000000000,ADANIPOWER,Adani Power Limited,35.35,36.95,34.2,36.45,21478291,0.0,0.0
1484159400000000000,NDTV,New Delhi Television Limited,74.0,77.4,74.0,75.2,56895,0.0,0.0
1484159400000000000,AMBUJACEM,Ambuja Cements Limited,187.838,188.53,184.55,185.372,1073953,0.0,0.0
1484159400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,287.152,288.941,279.949,283.043,3420733,0.0,0.0
1484159400000000000,ADANITRANS,Adani Transmission Limited,60.5,60.85,58.55,58.9,668328,0.0,0.0
1484245800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,284.735,285.363,280.916,284.3,1699998,0.0,0.0
1484245800000000000,ADANITRANS,Adani Transmission Limited,58.9,59.35,58.2,58.8,268457,0.0,0.0
1484245800000000000,ADANIPOWER,Adani Power Limited,36.45,37.05,35.75,36.15,12810423,0.0,0.0
1484245800000000000,ADANIENT,Adani Enterprises Limited,42.761,43.001,41.425,41.933,3402978,0.0,0.0
1484245800000000000,ACC,ACC Limited,1201.518,1206.164,1186.24,1187.849,101419,0.0,0.0
1484245800000000000,AMBUJACEM,Ambuja Cements Limited,185.113,186.021,183.166,184.507,498983,0.0,0.0
1484245800000000000,NDTV,New Delhi Television Limited,75.85,76.5,74.6,74.9,24673,0.0,0.0
1484505000000000000,ACC,ACC Limited,1189.189,1197.14,1183.828,1189.189,107466,0.0,0.0
1484505000000000000,ADANIPOWER,Adani Power Limited,36.15,36.9,35.7,36.15,8874649,0.0,0.0
1484505000000000000,ADANIENT,Adani Enterprises Limited,41.879,42.948,41.452,42.627,2758705,0.0,0.0
1484505000000000000,ADANITRANS,Adani Transmission Limited,58.85,59.45,58.1,58.75,290704,0.0,0.0
1484505000000000000,AMBUJACEM,Ambuja Cements Limited,186.886,186.886,183.079,183.858,851558,0.0,0.0
1484505000000000000,NDTV,New Delhi Television Limited,75.0,75.85,74.2,74.55,11625,0.0,0.0
1484505000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,284.928,292.905,282.704,290.681,3614730,0.0,0.0
1484591400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,292.421,292.421,282.898,285.073,2231245,0.0,0.0
1484591400000000000,ACC,ACC Limited,1190.976,1197.14,1174.893,1187.312,208483,0.0,0.0
1484591400000000000,AMBUJACEM,Ambuja Cements Limited,184.377,184.81,182.171,184.204,1035770,0.0,0.0
1484591400000000000,ADANIENT,Adani Enterprises Limited,42.681,42.868,41.986,42.173,1636711,0.0,0.0
1484591400000000000,NDTV,New Delhi Television Limited,74.35,77.0,73.7,74.25,84675,0.0,0.0
1484591400000000000,ADANIPOWER,Adani Power Limited,36.4,37.3,35.95,37.0,10535800,0.0,0.0
1484591400000000000,ADANITRANS,Adani Transmission Limited,58.2,63.5,58.2,62.4,2215815,0.0,0.0
1484677800000000000,ACC,ACC Limited,1195.22,1209.56,1189.189,1205.896,503533,0.0,0.0
1484677800000000000,NDTV,New Delhi Television Limited,74.4,75.5,74.0,74.3,20663,0.0,0.0
1484677800000000000,ADANIENT,Adani Enterprises Limited,42.253,43.108,41.879,42.307,2935552,0.0,0.0
1484677800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,286.91,290.584,280.432,282.221,2613239,0.0,0.0
1484677800000000000,AMBUJACEM,Ambuja Cements Limited,184.81,189.915,184.55,188.227,2843646,0.0,0.0
1484677800000000000,ADANIPOWER,Adani Power Limited,37.4,38.15,37.1,37.85,14686482,0.0,0.0
1484677800000000000,ADANITRANS,Adani Transmission Limited,62.9,64.25,62.05,63.95,1477821,0.0,0.0
1484764200000000000,ADANITRANS,Adani Transmission Limited,64.0,65.0,63.8,64.2,760297,0.0,0.0
1484764200000000000,ACC,ACC Limited,1207.058,1222.202,1199.329,1216.037,561898,0.0,0.0
1484764200000000000,NDTV,New Delhi Television Limited,74.9,78.75,73.65,76.2,275942,0.0,0.0
1484764200000000000,ADANIENT,Adani Enterprises Limited,42.467,43.268,42.093,43.055,2358482,0.0,0.0
1484764200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,282.414,287.635,282.318,285.557,2290542,0.0,0.0
1484764200000000000,ADANIPOWER,Adani Power Limited,37.55,38.9,37.55,38.75,14886361,0.0,0.0
1484764200000000000,AMBUJACEM,Ambuja Cements Limited,188.876,191.515,187.535,190.65,2242082,0.0,0.0
1484850600000000000,NDTV,New Delhi Television Limited,75.95,75.95,73.75,74.05,25830,0.0,0.0
1484850600000000000,ADANIENT,Adani Enterprises Limited,43.242,43.802,41.132,41.399,5478077,0.0,0.0
1484850600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,285.218,286.524,274.003,274.728,3279639,0.0,0.0
1484850600000000000,AMBUJACEM,Ambuja Cements Limited,188.703,190.909,186.886,188.357,3285021,0.0,0.0
1484850600000000000,ADANITRANS,Adani Transmission Limited,64.4,65.85,60.7,62.1,1361312,0.0,0.0
1484850600000000000,ACC,ACC Limited,1213.223,1219.566,1174.893,1185.123,380376,0.0,0.0
1484850600000000000,ADANIPOWER,Adani Power Limited,38.7,39.05,33.9,34.35,38401489,0.0,0.0
1485109800000000000,ACC,ACC Limited,1184.855,1200.446,1184.855,1192.494,205914,0.0,0.0
1485109800000000000,NDTV,New Delhi Television Limited,74.7,76.7,74.1,74.6,13592,0.0,0.0
1485109800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,275.695,279.756,274.728,276.758,2261781,0.0,0.0
1485109800000000000,ADANIPOWER,Adani Power Limited,33.8,35.1,33.5,34.75,20240104,0.0,0.0
1485109800000000000,AMBUJACEM,Ambuja Cements Limited,188.098,191.904,187.795,190.434,1106903,0.0,0.0
1485109800000000000,ADANIENT,Adani Enterprises Limited,41.345,42.2,41.132,41.773,1623211,0.0,0.0
1485109800000000000,ADANITRANS,Adani Transmission Limited,62.35,64.5,62.35,63.8,434801,0.0,0.0
1485196200000000000,AMBUJACEM,Ambuja Cements Limited,191.904,193.808,190.563,193.289,2036543,0.0,0.0
1485196200000000000,ADANITRANS,Adani Transmission Limited,64.45,64.45,62.9,63.45,372526,0.0,0.0
1485196200000000000,ACC,ACC Limited,1196.336,1216.886,1194.639,1213.848,834505,0.0,0.0
1485196200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,277.484,285.17,276.517,283.43,1945278,0.0,0.0
1485196200000000000,ADANIPOWER,Adani Power Limited,34.8,35.4,34.65,35.2,11106566,0.0,0.0
1485196200000000000,ADANIENT,Adani Enterprises Limited,41.826,42.868,41.826,42.547,2803579,0.0,0.0
1485196200000000000,NDTV,New Delhi Television Limited,75.25,76.35,74.75,75.05,17140,0.0,0.0
1485282600000000000,AMBUJACEM,Ambuja Cements Limited,195.063,198.999,193.721,198.264,2727761,0.0,0.0
1485282600000000000,ACC,ACC Limited,1216.439,1262.452,1208.487,1250.301,743286,0.0,0.0
1485282600000000000,ADANIENT,Adani Enterprises Limited,42.654,42.921,42.093,42.734,3122787,0.0,0.0
1485282600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,285.46,295.95,284.687,294.548,4477090,0.0,0.0
1485282600000000000,NDTV,New Delhi Television Limited,75.7,78.5,75.1,75.3,15559,0.0,0.0
1485282600000000000,ADANITRANS,Adani Transmission Limited,63.5,65.15,62.5,63.25,567354,0.0,0.0
1485282600000000000,ADANIPOWER,Adani Power Limited,35.1,35.6,34.7,35.35,9405503,0.0,0.0
1485455400000000000,NDTV,New Delhi Television Limited,75.75,76.4,74.75,75.1,26735,0.0,0.0
1485455400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,294.887,298.706,292.083,293.872,3386640,0.0,0.0
1485455400000000000,ADANITRANS,Adani Transmission Limited,63.75,67.25,62.55,66.65,2857947,0.0,0.0
1485455400000000000,ACC,ACC Limited,1268.706,1286.575,1262.452,1278.222,617354,0.0,0.0
1485455400000000000,AMBUJACEM,Ambuja Cements Limited,198.74,202.027,198.653,201.422,2174191,0.0,0.0
1485455400000000000,ADANIPOWER,Adani Power Limited,35.75,37.35,35.5,36.6,14043729,0.0,0.0
1485455400000000000,ADANIENT,Adani Enterprises Limited,42.787,50.079,42.787,49.465,45884559,0.0,0.0
1485714600000000000,NDTV,New Delhi Television Limited,75.1,75.8,74.2,74.5,12673,0.0,0.0
1485714600000000000,ADANITRANS,Adani Transmission Limited,66.65,68.5,66.0,66.85,1360776,0.0,0.0
1485714600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,293.678,295.708,291.358,292.566,2241418,0.0,0.0
1485714600000000000,ACC,ACC Limited,1276.569,1286.575,1261.559,1276.211,215574,0.0,0.0
1485714600000000000,AMBUJACEM,Ambuja Cements Limited,200.167,201.725,197.355,198.523,874850,0.0,0.0
1485714600000000000,ADANIPOWER,Adani Power Limited,36.6,36.6,35.15,36.05,7780021,0.0,0.0
1485714600000000000,ADANIENT,Adani Enterprises Limited,49.091,50.159,48.45,49.331,17647258,0.0,0.0
1485801000000000000,NDTV,New Delhi Television Limited,74.2,74.85,74.0,74.25,9501,0.0,0.0
1485801000000000000,AMBUJACEM,Ambuja Cements Limited,199.994,199.994,195.668,198.177,1633654,0.0,0.0
1485801000000000000,ADANIENT,Adani Enterprises Limited,49.144,49.919,45.699,46.553,19334140,0.0,0.0
1485801000000000000,ADANITRANS,Adani Transmission Limited,66.85,67.1,62.5,63.25,988858,0.0,0.0
1485801000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,293.436,295.805,282.801,283.623,3859712,0.0,0.0
1485801000000000000,ADANIPOWER,Adani Power Limited,36.05,37.5,35.95,36.25,13522484,0.0,0.0
1485801000000000000,ACC,ACC Limited,1264.462,1282.019,1256.421,1262.899,186852,0.0,0.0
1485887400000000000,ADANITRANS,Adani Transmission Limited,63.7,65.25,63.2,64.95,719585,0.0,0.0
1485887400000000000,NDTV,New Delhi Television Limited,74.5,75.55,73.25,74.65,27687,0.0,0.0
1485887400000000000,ADANIPOWER,Adani Power Limited,36.5,37.05,35.15,36.8,15202434,0.0,0.0
1485887400000000000,ADANIENT,Adani Enterprises Limited,47.007,48.77,46.58,48.53,12838038,0.0,0.0
1485887400000000000,ACC,ACC Limited,1265.133,1318.874,1262.006,1312.084,399235,0.0,0.0
1485887400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,285.75,295.854,283.913,294.5,3158512,0.0,0.0
1485887400000000000,AMBUJACEM,Ambuja Cements Limited,198.437,204.623,198.134,202.806,2228274,0.0,0.0
1485973800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,295.322,298.367,291.213,294.065,3018242,0.0,0.0
1485973800000000000,ADANIPOWER,Adani Power Limited,36.85,37.6,36.3,37.0,11564558,0.0,0.0
1485973800000000000,NDTV,New Delhi Television Limited,74.3,75.0,74.0,74.3,10621,0.0,0.0
1485973800000000000,AMBUJACEM,Ambuja Cements Limited,203.325,203.844,199.432,200.384,1488349,0.0,0.0
1485973800000000000,ADANITRANS,Adani Transmission Limited,64.9,67.7,64.15,65.8,1479554,0.0,0.0
1485973800000000000,ACC,ACC Limited,1313.379,1313.379,1271.476,1279.294,305773,0.0,0.0
1485973800000000000,ADANIENT,Adani Enterprises Limited,48.289,52.162,47.702,50.186,24532952,0.0,0.0
1486060200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,294.452,300.929,291.696,293.485,3352462,0.0,0.0
1486060200000000000,NDTV,New Delhi Television Limited,75.0,77.5,75.0,75.5,79259,0.0,0.0
1486060200000000000,AMBUJACEM,Ambuja Cements Limited,200.297,200.686,197.442,198.35,831310,0.0,0.0
1486060200000000000,ADANIENT,Adani Enterprises Limited,50.453,50.934,49.385,50.506,8428402,0.0,0.0
1486060200000000000,ACC,ACC Limited,1277.641,1285.995,1258.03,1272.191,645997,0.0,0.0
1486060200000000000,ADANITRANS,Adani Transmission Limited,65.95,66.65,65.1,65.7,461849,0.0,0.0
1486060200000000000,ADANIPOWER,Adani Power Limited,37.0,37.45,36.1,36.65,5814865,0.0,0.0
1486319400000000000,ADANIENT,Adani Enterprises Limited,50.8,53.524,50.56,51.922,14001719,0.0,0.0
1486319400000000000,ACC,ACC Limited,1261.648,1342.64,1252.624,1322.448,1276805,0.0,0.0
1486319400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,295.708,300.688,292.566,298.947,2426463,0.0,0.0
1486319400000000000,ADANITRANS,Adani Transmission Limited,66.0,66.9,65.1,65.95,478068,0.0,0.0
1486319400000000000,NDTV,New Delhi Television Limited,76.1,78.8,76.1,77.6,107738,0.0,0.0
1486319400000000000,AMBUJACEM,Ambuja Cements Limited,199.259,210.074,197.701,207.305,5393544,0.0,0.0
1486319400000000000,ADANIPOWER,Adani Power Limited,36.85,37.6,36.7,37.2,6158224,0.0,0.0
1486405800000000000,ADANIPOWER,Adani Power Limited,37.2,37.2,36.1,36.45,3741289,0.0,0.0
1486405800000000000,NDTV,New Delhi Television Limited,77.6,78.8,75.6,76.15,48717,0.0,0.0
1486405800000000000,AMBUJACEM,Ambuja Cements Limited,208.43,209.382,202.59,203.196,1433247,0.0,0.0
1486405800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,299.044,300.108,291.261,293.581,1803476,0.0,0.0
1486405800000000000,ADANIENT,Adani Enterprises Limited,52.296,52.296,48.476,49.064,13854294,0.0,0.0
1486405800000000000,ACC,ACC Limited,1325.619,1325.619,1291.4,1301.049,290474,0.0,0.0
1486405800000000000,ADANITRANS,Adani Transmission Limited,66.9,67.9,64.55,65.45,600384,0.0,0.0
1486492200000000000,NDTV,New Delhi Television Limited,77.25,78.15,75.65,77.45,56400,0.0,0.0
1486492200000000000,ADANIPOWER,Adani Power Limited,36.75,37.05,35.85,36.7,3271722,0.0,0.0
1486492200000000000,ADANIENT,Adani Enterprises Limited,49.385,50.8,48.61,49.198,11251319,0.0,0.0
1486492200000000000,ACC,ACC Limited,1301.675,1343.757,1301.675,1337.592,649755,0.0,0.0
1486492200000000000,AMBUJACEM,Ambuja Cements Limited,203.412,209.382,203.325,206.483,2588609,0.0,0.0
1486492200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,295.902,296.724,289.086,295.418,1581009,0.0,0.0
1486492200000000000,ADANITRANS,Adani Transmission Limited,65.5,66.8,64.7,66.05,407999,0.0,0.0
1486578600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,296.337,297.884,290.874,294.693,2032244,0.0,0.0
1486578600000000000,ADANIENT,Adani Enterprises Limited,49.411,50.426,48.37,50.026,6710539,0.0,0.0
1486578600000000000,NDTV,New Delhi Television Limited,77.45,78.4,76.45,76.95,37256,0.0,0.0
1486578600000000000,ADANIPOWER,Adani Power Limited,37.0,37.65,36.25,36.75,12223702,0.0,0.0
1486578600000000000,AMBUJACEM,Ambuja Cements Limited,206.873,211.891,205.056,206.267,1958912,0.0,0.0
1486578600000000000,ACC,ACC Limited,1337.636,1350.949,1320.169,1327.228,373250,0.0,0.0
1486578600000000000,ADANITRANS,Adani Transmission Limited,67.0,67.75,66.0,66.7,720136,0.0,0.0
1486665000000000000,ADANIENT,Adani Enterprises Limited,50.213,50.72,49.358,49.598,5862282,0.0,0.0
1486665000000000000,ADANIPOWER,Adani Power Limited,36.95,37.1,36.45,36.6,4516786,0.0,0.0
1486665000000000000,ADANITRANS,Adani Transmission Limited,67.3,69.65,66.5,68.3,1467164,0.0,0.0
1486665000000000000,AMBUJACEM,Ambuja Cements Limited,206.267,208.776,203.931,205.532,1136518,0.0,0.0
1486665000000000000,ACC,ACC Limited,1328.97,1337.457,1317.399,1328.523,152607,0.0,0.0
1486665000000000000,NDTV,New Delhi Television Limited,76.95,78.0,75.6,76.0,50160,0.0,0.0
1486665000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,295.467,303.298,294.983,300.929,5313049,0.0,0.0
1486924200000000000,ADANITRANS,Adani Transmission Limited,68.8,69.7,65.5,66.9,914101,0.0,0.0
1486924200000000000,NDTV,New Delhi Television Limited,74.9,76.05,70.8,72.75,102917,0.0,0.0
1486924200000000000,AMBUJACEM,Ambuja Cements Limited,205.921,209.122,202.028,206.959,1610639,0.0,0.0
1486924200000000000,ADANIPOWER,Adani Power Limited,36.8,37.2,35.7,36.35,6031761,0.0,0.0
1486924200000000000,ACC,ACC Limited,1333.035,1342.238,1306.321,1329.059,232611,0.0,0.0
1486924200000000000,ADANIENT,Adani Enterprises Limited,49.972,50.026,48.076,48.984,3914814,0.0,0.0
1486924200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,302.815,304.362,294.5,299.286,2291161,0.0,0.0
1487010600000000000,ADANITRANS,Adani Transmission Limited,63.0,67.8,63.0,65.55,1049265,0.0,0.0
1487010600000000000,ACC,ACC Limited,1326.781,1328.568,1306.142,1309.403,229223,0.0,0.0
1487010600000000000,ADANIPOWER,Adani Power Limited,36.55,36.6,35.85,36.05,5699012,0.0,0.0
1487010600000000000,NDTV,New Delhi Television Limited,73.8,73.8,71.2,71.85,44162,0.0,0.0
1487010600000000000,ADANIENT,Adani Enterprises Limited,49.091,49.198,47.702,48.476,6104677,0.0,0.0
1487010600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,299.721,305.425,295.128,296.82,6996004,0.0,0.0
1487010600000000000,AMBUJACEM,Ambuja Cements Limited,206.916,207.392,203.022,205.748,1109494,0.0,0.0
1487097000000000000,ADANIPOWER,Adani Power Limited,35.95,36.05,34.25,34.65,10004512,0.0,0.0
1487097000000000000,NDTV,New Delhi Television Limited,73.6,75.0,71.1,73.8,70239,0.0,0.0
1487097000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,297.884,303.105,287.152,290.004,4562477,0.0,0.0
1487097000000000000,ACC,ACC Limited,1309.984,1319.723,1282.198,1289.167,266161,0.0,0.0
1487097000000000000,AMBUJACEM,Ambuja Cements Limited,205.575,206.656,201.422,203.369,1068726,0.0,0.0
1487097000000000000,ADANITRANS,Adani Transmission Limited,65.55,65.55,62.85,63.45,699332,0.0,0.0
1487097000000000000,ADANIENT,Adani Enterprises Limited,48.877,51.681,48.744,49.278,21391968,0.0,0.0
1487183400000000000,ADANITRANS,Adani Transmission Limited,63.5,64.65,63.25,63.5,490998,0.0,0.0
1487183400000000000,NDTV,New Delhi Television Limited,74.0,75.2,73.1,74.5,32202,0.0,0.0
1487183400000000000,ACC,ACC Limited,1293.455,1304.087,1282.421,1300.737,166282,0.0,0.0
1487183400000000000,AMBUJACEM,Ambuja Cements Limited,201.465,204.926,201.465,203.888,1253416,0.0,0.0
1487183400000000000,ADANIENT,Adani Enterprises Limited,49.518,50.48,48.61,50.373,6326139,0.0,0.0
1487183400000000000,ADANIPOWER,Adani Power Limited,34.9,35.35,34.35,35.1,4118381,0.0,0.0
1487183400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,290.052,292.953,284.251,288.699,2837571,0.0,0.0
1487269800000000000,ADANIENT,Adani Enterprises Limited,50.693,50.934,49.892,50.106,3374607,0.0,0.0
1487269800000000000,NDTV,New Delhi Television Limited,74.15,74.95,72.5,73.1,12137,0.0,0.0
1487269800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,290.149,292.47,285.992,287.394,2264046,0.0,0.0
1487269800000000000,ADANIPOWER,Adani Power Limited,35.3,35.65,34.35,34.85,4955545,0.0,0.0
1487269800000000000,ACC,ACC Limited,1304.445,1317.489,1297.386,1309.537,137686,0.0,0.0
1487269800000000000,ADANITRANS,Adani Transmission Limited,63.9,65.5,63.5,64.15,594723,0.0,0.0
1487269800000000000,AMBUJACEM,Ambuja Cements Limited,204.364,207.478,202.806,206.094,994116,0.0,0.0
1487529000000000000,ADANIENT,Adani Enterprises Limited,50.213,53.284,50.026,52.029,16147853,0.0,0.0
1487529000000000000,ACC,ACC Limited,1310.967,1320.437,1300.469,1305.025,151885,0.0,0.0
1487529000000000000,AMBUJACEM,Ambuja Cements Limited,206.786,208.863,205.272,207.132,1414109,0.0,0.0
1487529000000000000,NDTV,New Delhi Television Limited,73.0,76.0,72.9,75.3,59515,0.0,0.0
1487529000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,288.312,292.856,286.282,290.343,1690844,0.0,0.0
1487529000000000000,ADANITRANS,Adani Transmission Limited,64.7,65.35,64.0,64.25,486354,0.0,0.0
1487529000000000000,ADANIPOWER,Adani Power Limited,34.85,36.1,34.65,35.8,7092863,0.0,0.0
1487615400000000000,AMBUJACEM,Ambuja Cements Limited,205.921,207.305,201.379,206.743,3463345,0.0,0.0
1487615400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,290.536,295.273,288.409,294.065,2559043,0.0,0.0
1487615400000000000,NDTV,New Delhi Television Limited,75.0,75.8,73.5,74.0,23010,0.0,0.0
1487615400000000000,ADANIPOWER,Adani Power Limited,35.6,35.9,35.3,35.75,5616746,0.0,0.0
1487615400000000000,ACC,ACC Limited,1297.744,1317.4,1293.902,1311.101,218786,0.0,0.0
1487615400000000000,ADANIENT,Adani Enterprises Limited,52.296,52.99,51.735,52.055,6668577,0.0,0.0
1487615400000000000,ADANITRANS,Adani Transmission Limited,64.8,65.15,63.25,63.6,259439,0.0,0.0
1487701800000000000,ADANIPOWER,Adani Power Limited,35.75,37.7,35.7,36.7,9119397,0.0,0.0
1487701800000000000,ADANITRANS,Adani Transmission Limited,64.0,64.55,62.05,62.3,366189,0.0,0.0
1487701800000000000,ADANIENT,Adani Enterprises Limited,52.136,52.509,50.239,50.506,8602445,0.0,0.0
1487701800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,294.887,296.337,287.587,290.343,3507421,0.0,0.0
1487701800000000000,ACC,ACC Limited,1313.379,1319.633,1289.613,1293.366,237273,0.0,0.0
1487701800000000000,NDTV,New Delhi Television Limited,75.4,75.4,73.6,74.2,18827,0.0,0.0
1487701800000000000,AMBUJACEM,Ambuja Cements Limited,206.267,206.786,201.422,201.725,1424660,0.0,0.0
1487788200000000000,ADANITRANS,Adani Transmission Limited,62.35,63.7,62.35,62.8,325531,0.0,0.0
1487788200000000000,ADANIENT,Adani Enterprises Limited,50.48,52.189,50.159,51.601,10935229,0.0,0.0
1487788200000000000,ADANIPOWER,Adani Power Limited,36.7,38.6,36.05,38.3,18395992,0.0,0.0
1487788200000000000,ACC,ACC Limited,1294.527,1298.994,1275.809,1284.878,383587,0.0,0.0
1487788200000000000,AMBUJACEM,Ambuja Cements Limited,202.071,202.849,199.908,200.73,2648601,0.0,0.0
1487788200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,290.391,293.34,285.992,287.394,6593433,0.0,0.0
1487788200000000000,NDTV,New Delhi Television Limited,74.1,75.3,73.55,74.0,37645,0.0,0.0
1488133800000000000,ADANIENT,Adani Enterprises Limited,51.708,52.189,50.533,51.308,4548462,0.0,0.0
1488133800000000000,ADANITRANS,Adani Transmission Limited,62.75,63.75,59.0,61.65,337999,0.0,0.0
1488133800000000000,ACC,ACC Limited,1289.658,1289.658,1260.487,1266.473,241883,0.0,0.0
1488133800000000000,NDTV,New Delhi Television Limited,74.9,75.0,72.65,72.95,67661,0.0,0.0
1488133800000000000,AMBUJACEM,Ambuja Cements Limited,200.557,200.73,196.058,198.913,1944289,0.0,0.0
1488133800000000000,ADANIPOWER,Adani Power Limited,38.55,39.3,38.4,38.7,8398621,0.0,0.0
1488133800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,287.152,290.729,285.218,286.814,2116155,0.0,0.0
1488220200000000000,ACC,ACC Limited,1271.074,1272.236,1253.25,1261.112,554038,0.0,0.0
1488220200000000000,ADANITRANS,Adani Transmission Limited,62.35,62.45,60.8,61.8,365223,0.0,0.0
1488220200000000000,ADANIENT,Adani Enterprises Limited,51.281,53.818,50.8,52.616,14953530,0.0,0.0
1488220200000000000,ADANIPOWER,Adani Power Limited,38.6,39.2,38.3,38.6,3993530,0.0,0.0
1488220200000000000,NDTV,New Delhi Television Limited,73.5,73.65,71.5,71.7,64285,0.0,0.0
1488220200000000000,AMBUJACEM,Ambuja Cements Limited,199.562,199.562,195.755,198.437,3643448,0.0,0.0
1488220200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,287.78,293.291,286.959,291.744,2570349,0.0,0.0
1488306600000000000,ADANITRANS,Adani Transmission Limited,62.1,66.25,62.1,64.25,962406,0.0,0.0
1488306600000000000,ADANIPOWER,Adani Power Limited,38.75,39.05,38.2,38.6,4782698,0.0,0.0
1488306600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,292.905,294.887,291.164,292.47,1892520,0.0,0.0
1488306600000000000,ACC,ACC Limited,1265.132,1270.493,1256.6,1258.833,338182,0.0,0.0
1488306600000000000,ADANIENT,Adani Enterprises Limited,52.883,53.177,51.895,52.349,4400485,0.0,0.0
1488306600000000000,NDTV,New Delhi Television Limited,72.5,72.75,71.55,71.85,50050,0.0,0.0
1488306600000000000,AMBUJACEM,Ambuja Cements Limited,197.961,199.778,197.269,198.004,1500099,0.0,0.0
1488393000000000000,ADANIPOWER,Adani Power Limited,38.65,38.9,36.5,36.7,5014938,0.0,0.0
1488393000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,293.678,295.563,282.318,284.106,2458242,0.0,0.0
1488393000000000000,ACC,ACC Limited,1266.606,1285.548,1252.311,1257.851,412473,0.0,0.0
1488393000000000000,ADANIENT,Adani Enterprises Limited,52.536,53.364,49.705,49.999,7200998,0.0,0.0
1488393000000000000,ADANITRANS,Adani Transmission Limited,64.85,64.9,62.5,62.9,399504,0.0,0.0
1488393000000000000,AMBUJACEM,Ambuja Cements Limited,198.35,202.028,196.879,197.788,2028929,0.0,0.0
1488393000000000000,NDTV,New Delhi Television Limited,72.0,72.5,71.1,71.35,26395,0.0,0.0
1488479400000000000,ADANIENT,Adani Enterprises Limited,49.785,50.907,49.652,50.586,7195693,0.0,0.0
1488479400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,283.285,287.539,281.351,286.524,2871834,0.0,0.0
1488479400000000000,ADANITRANS,Adani Transmission Limited,62.1,63.5,62.1,62.55,304703,0.0,0.0
1488479400000000000,AMBUJACEM,Ambuja Cements Limited,197.269,199.172,194.241,195.019,1834150,0.0,0.0
1488479400000000000,NDTV,New Delhi Television Limited,71.6,71.6,67.7,68.95,145163,0.0,0.0
1488479400000000000,ACC,ACC Limited,1255.305,1265.937,1242.707,1245.208,239017,0.0,0.0
1488479400000000000,ADANIPOWER,Adani Power Limited,36.8,37.4,36.3,37.05,3243224,0.0,0.0
1488738600000000000,ACC,ACC Limited,1249.05,1257.449,1240.607,1244.985,151011,0.0,0.0
1488738600000000000,AMBUJACEM,Ambuja Cements Limited,194.673,196.62,194.154,194.63,1354047,0.0,0.0
1488738600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,287.974,294.79,286.62,293.098,1877927,0.0,0.0
1488738600000000000,ADANITRANS,Adani Transmission Limited,63.45,63.45,62.05,62.35,729958,0.0,0.0
1488738600000000000,ADANIENT,Adani Enterprises Limited,50.773,51.201,50.239,50.96,4110992,0.0,0.0
1488738600000000000,ADANIPOWER,Adani Power Limited,37.1,38.9,36.9,38.55,6301171,0.0,0.0
1488738600000000000,NDTV,New Delhi Television Limited,69.25,70.4,68.95,69.75,34659,0.0,0.0
1488825000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,292.953,299.141,291.938,298.029,4069985,0.0,0.0
1488825000000000000,AMBUJACEM,Ambuja Cements Limited,194.63,195.452,193.548,194.5,1237467,0.0,0.0
1488825000000000000,ADANITRANS,Adani Transmission Limited,62.5,64.15,62.5,63.4,341850,0.0,0.0
1488825000000000000,ACC,ACC Limited,1246.37,1246.37,1235.648,1239.535,290023,0.0,0.0
1488825000000000000,ADANIENT,Adani Enterprises Limited,51.094,53.097,50.854,52.269,9477886,0.0,0.0
1488825000000000000,ADANIPOWER,Adani Power Limited,39.95,41.3,39.15,40.45,27114706,0.0,0.0
1488825000000000000,NDTV,New Delhi Television Limited,70.0,72.4,68.1,68.5,173352,0.0,0.0
1488911400000000000,AMBUJACEM,Ambuja Cements Limited,194.673,197.009,192.856,194.889,1509986,0.0,0.0
1488911400000000000,ADANIENT,Adani Enterprises Limited,52.349,52.91,50.186,50.56,5870227,0.0,0.0
1488911400000000000,NDTV,New Delhi Television Limited,68.55,69.3,67.0,67.15,71689,0.0,0.0
1488911400000000000,ADANIPOWER,Adani Power Limited,40.5,40.55,38.15,38.5,13102839,0.0,0.0
1488911400000000000,ACC,ACC Limited,1243.377,1258.878,1238.597,1249.006,637044,0.0,0.0
1488911400000000000,ADANITRANS,Adani Transmission Limited,63.4,63.4,61.45,61.65,404098,0.0,0.0
1488911400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,298.029,298.754,290.874,296.337,2786117,0.0,0.0
1488997800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,296.337,296.337,289.762,290.923,2564963,0.0,0.0
1488997800000000000,AMBUJACEM,Ambuja Cements Limited,193.721,197.009,193.029,196.533,1284718,0.0,0.0
1488997800000000000,ACC,ACC Limited,1239.624,1272.638,1238.954,1252.579,583817,0.0,0.0
1488997800000000000,ADANIENT,Adani Enterprises Limited,50.399,50.667,49.572,49.999,4135971,0.0,0.0
1488997800000000000,NDTV,New Delhi Television Limited,67.7,69.0,66.8,68.4,59532,0.0,0.0
1488997800000000000,ADANITRANS,Adani Transmission Limited,61.85,63.9,61.85,62.3,687881,0.0,0.0
1488997800000000000,ADANIPOWER,Adani Power Limited,38.5,38.55,37.35,37.85,8906889,0.0,0.0
1489084200000000000,AMBUJACEM,Ambuja Cements Limited,196.836,198.999,196.404,198.177,1069153,0.0,0.0
1489084200000000000,ADANIPOWER,Adani Power Limited,38.1,39.2,38.0,38.3,7767138,0.0,0.0
1489084200000000000,ADANIENT,Adani Enterprises Limited,50.213,51.014,49.545,50.239,3994643,0.0,0.0
1489084200000000000,NDTV,New Delhi Television Limited,68.0,69.0,67.75,68.6,28258,0.0,0.0
1489084200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,292.421,295.854,287.2,288.892,2684711,0.0,0.0
1489084200000000000,ACC,ACC Limited,1257.091,1264.239,1247.219,1250.837,279160,0.0,0.0
1489084200000000000,ADANITRANS,Adani Transmission Limited,63.25,63.35,61.9,62.1,335419,0.0,0.0
1489429800000000000,ADANITRANS,Adani Transmission Limited,63.65,64.25,62.55,63.0,308105,0.0,0.0
1489429800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,295.515,300.881,294.016,298.996,5102357,0.0,0.0
1489429800000000000,ADANIENT,Adani Enterprises Limited,51.842,52.883,51.147,52.109,9306723,0.0,0.0
1489429800000000000,AMBUJACEM,Ambuja Cements Limited,202.46,203.239,199.864,202.201,1695627,0.0,0.0
1489429800000000000,ADANIPOWER,Adani Power Limited,40.0,40.5,39.2,39.5,11383212,0.0,0.0
1489429800000000000,ACC,ACC Limited,1273.174,1277.596,1258.476,1264.597,568073,0.0,0.0
1489429800000000000,NDTV,New Delhi Television Limited,69.0,70.0,68.55,69.2,40776,0.0,0.0
1489516200000000000,NDTV,New Delhi Television Limited,69.2,70.0,66.8,67.1,115006,0.0,0.0
1489516200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,297.787,303.395,297.787,300.011,4865596,0.0,0.0
1489516200000000000,ADANITRANS,Adani Transmission Limited,63.0,67.2,61.35,66.05,1496753,0.0,0.0
1489516200000000000,ADANIPOWER,Adani Power Limited,39.05,39.4,38.65,38.9,10180963,0.0,0.0
1489516200000000000,ACC,ACC Limited,1274.067,1278.936,1266.919,1269.064,230384,0.0,0.0
1489516200000000000,AMBUJACEM,Ambuja Cements Limited,202.287,203.628,200.73,201.595,1878148,0.0,0.0
1489516200000000000,ADANIENT,Adani Enterprises Limited,52.162,54.379,51.575,54.059,17509404,0.0,0.0
1489602600000000000,AMBUJACEM,Ambuja Cements Limited,203.334,205.422,202.421,204.726,1385524,1.2,0.0
1489602600000000000,ADANIENT,Adani Enterprises Limited,54.726,55.528,54.379,54.887,13066342,0.0,0.0
1489602600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,301.655,316.496,301.171,314.9,7051972,0.0,0.0
1489602600000000000,ACC,ACC Limited,1282.074,1283.958,1273.191,1275.883,284330,6.0,0.0
1489602600000000000,ADANITRANS,Adani Transmission Limited,66.6,66.9,64.9,65.4,750502,0.0,0.0
1489602600000000000,NDTV,New Delhi Television Limited,67.2,68.8,67.05,67.95,68737,0.0,0.0
1489602600000000000,ADANIPOWER,Adani Power Limited,38.9,40.0,38.9,39.9,9915635,0.0,0.0
1489689000000000000,NDTV,New Delhi Television Limited,68.0,69.2,67.6,67.7,50907,0.0,0.0
1489689000000000000,AMBUJACEM,Ambuja Cements Limited,205.465,205.595,201.595,203.595,2156569,0.0,0.0
1489689000000000000,ADANIENT,Adani Enterprises Limited,55.287,56.302,54.593,55.394,11861764,0.0,0.0
1489689000000000000,ACC,ACC Limited,1279.023,1281.177,1259.104,1266.462,248632,0.0,0.0
1489689000000000000,ADANITRANS,Adani Transmission Limited,65.5,65.65,63.45,63.85,560385,0.0,0.0
1489689000000000000,ADANIPOWER,Adani Power Limited,40.15,40.35,39.2,39.55,8885252,0.0,0.0
1489689000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,315.964,317.994,310.646,314.61,6779619,0.0,0.0
1489948200000000000,NDTV,New Delhi Television Limited,67.7,69.6,67.55,68.65,38225,0.0,0.0
1489948200000000000,ACC,ACC Limited,1271.8,1271.8,1261.078,1263.949,226054,0.0,0.0
1489948200000000000,ADANIENT,Adani Enterprises Limited,55.341,55.982,54.406,55.18,4024466,0.0,0.0
1489948200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,316.206,318.864,313.933,314.659,4103266,0.0,0.0
1489948200000000000,ADANITRANS,Adani Transmission Limited,64.55,66.65,64.4,65.25,1117601,0.0,0.0
1489948200000000000,AMBUJACEM,Ambuja Cements Limited,203.682,204.508,202.03,203.682,938903,0.0,0.0
1489948200000000000,ADANIPOWER,Adani Power Limited,39.75,41.1,39.1,40.3,17813256,0.0,0.0
1490034600000000000,NDTV,New Delhi Television Limited,68.65,69.35,68.15,68.45,22968,0.0,0.0
1490034600000000000,AMBUJACEM,Ambuja Cements Limited,203.682,207.291,203.682,206.248,1673926,0.0,0.0
1490034600000000000,ADANIENT,Adani Enterprises Limited,55.127,55.768,54.219,55.341,4831769,0.0,0.0
1490034600000000000,ADANIPOWER,Adani Power Limited,40.35,40.5,39.35,39.95,8941213,0.0,0.0
1490034600000000000,ADANITRANS,Adani Transmission Limited,65.6,65.65,63.5,64.35,560873,0.0,0.0
1490034600000000000,ACC,ACC Limited,1266.013,1275.165,1261.572,1267.852,165807,0.0,0.0
1490034600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,314.224,316.447,309.438,314.949,2802311,0.0,0.0
1490121000000000000,AMBUJACEM,Ambuja Cements Limited,205.248,205.248,201.377,202.639,1517447,0.0,0.0
1490121000000000000,NDTV,New Delhi Television Limited,68.15,68.65,67.2,67.45,33677,0.0,0.0
1490121000000000000,ACC,ACC Limited,1264.129,1266.731,1241.653,1243.941,157023,0.0,0.0
1490121000000000000,ADANIENT,Adani Enterprises Limited,54.7,55.394,54.219,54.352,3989897,0.0,0.0
1490121000000000000,ADANIPOWER,Adani Power Limited,39.65,39.9,39.05,39.4,4346738,0.0,0.0
1490121000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,311.226,314.03,308.761,312.918,2518171,0.0,0.0
1490121000000000000,ADANITRANS,Adani Transmission Limited,63.8,64.1,62.3,62.65,510999,0.0,0.0
1490207400000000000,ADANITRANS,Adani Transmission Limited,63.0,63.6,62.75,63.0,343539,0.0,0.0
1490207400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,313.257,316.157,311.42,314.804,3911142,0.0,0.0
1490207400000000000,NDTV,New Delhi Television Limited,67.5,68.8,67.5,68.05,22799,0.0,0.0
1490207400000000000,ADANIPOWER,Adani Power Limited,39.35,40.1,39.3,39.95,6163182,0.0,0.0
1490207400000000000,AMBUJACEM,Ambuja Cements Limited,202.986,204.291,200.812,202.334,1252511,0.0,0.0
1490207400000000000,ACC,ACC Limited,1246.274,1260.36,1238.557,1256.816,195943,0.0,0.0
1490207400000000000,ADANIENT,Adani Enterprises Limited,54.433,56.222,54.299,55.848,7976964,0.0,0.0
1490293800000000000,ADANITRANS,Adani Transmission Limited,63.55,64.7,63.3,63.9,540195,0.0,0.0
1490293800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,316.351,316.931,311.033,312.532,4636734,0.0,0.0
1490293800000000000,ADANIENT,Adani Enterprises Limited,56.195,57.157,55.741,56.489,9503129,0.0,0.0
1490293800000000000,ADANIPOWER,Adani Power Limited,39.95,40.3,39.3,39.45,6540757,0.0,0.0
1490293800000000000,ACC,ACC Limited,1256.502,1265.116,1249.952,1252.958,199030,0.0,0.0
1490293800000000000,AMBUJACEM,Ambuja Cements Limited,202.725,203.9,199.029,199.942,1614604,0.0,0.0
1490293800000000000,NDTV,New Delhi Television Limited,67.55,70.75,67.55,68.55,179126,0.0,0.0
1490553000000000000,NDTV,New Delhi Television Limited,68.55,70.65,67.2,67.4,169486,0.0,0.0
1490553000000000000,ACC,ACC Limited,1252.958,1258.835,1247.934,1253.272,362440,0.0,0.0
1490553000000000000,AMBUJACEM,Ambuja Cements Limited,199.855,200.029,197.377,197.942,1781771,0.0,0.0
1490553000000000000,ADANITRANS,Adani Transmission Limited,63.7,64.3,62.8,63.0,523168,0.0,0.0
1490553000000000000,ADANIPOWER,Adani Power Limited,39.45,39.6,38.85,39.15,4916983,0.0,0.0
1490553000000000000,ADANIENT,Adani Enterprises Limited,56.569,56.569,54.913,55.474,6254579,0.0,0.0
1490553000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,311.903,313.257,307.117,308.713,2353739,0.0,0.0
1490639400000000000,NDTV,New Delhi Television Limited,68.0,68.8,67.5,68.2,35581,0.0,0.0
1490639400000000000,ACC,ACC Limited,1253.272,1277.408,1253.272,1271.576,300560,0.0,0.0
1490639400000000000,ADANITRANS,Adani Transmission Limited,63.55,63.8,62.15,62.6,524262,0.0,0.0
1490639400000000000,AMBUJACEM,Ambuja Cements Limited,198.247,200.247,197.725,198.594,1396538,0.0,0.0
1490639400000000000,ADANIPOWER,Adani Power Limited,39.5,40.6,39.15,39.9,9950138,0.0,0.0
1490639400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,310.405,312.29,308.906,310.211,1760774,0.0,0.0
1490639400000000000,ADANIENT,Adani Enterprises Limited,56.088,56.542,55.474,55.848,4754120,0.0,0.0
1490725800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,310.501,311.323,306.295,310.356,4426029,0.0,0.0
1490725800000000000,AMBUJACEM,Ambuja Cements Limited,198.812,201.595,198.725,200.595,1942783,0.0,0.0
1490725800000000000,ADANIPOWER,Adani Power Limited,40.1,40.45,39.9,40.0,5290631,0.0,0.0
1490725800000000000,ADANITRANS,Adani Transmission Limited,63.55,64.5,63.2,64.0,777191,0.0,0.0
1490725800000000000,NDTV,New Delhi Television Limited,67.25,68.9,67.25,67.6,26808,0.0,0.0
1490725800000000000,ADANIENT,Adani Enterprises Limited,56.062,56.222,55.394,55.795,3481548,0.0,0.0
1490725800000000000,ACC,ACC Limited,1273.191,1287.637,1271.397,1277.094,314236,0.0,0.0
1490812200000000000,ACC,ACC Limited,1278.036,1283.509,1267.359,1273.146,405551,0.0,0.0
1490812200000000000,ADANIPOWER,Adani Power Limited,40.25,40.4,39.7,39.9,14718463,0.0,0.0
1490812200000000000,ADANIENT,Adani Enterprises Limited,55.901,56.89,55.634,56.516,13591248,0.0,0.0
1490812200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,311.226,330.563,309.921,328.049,9728166,0.0,0.0
1490812200000000000,AMBUJACEM,Ambuja Cements Limited,200.595,205.248,198.942,203.508,3539094,0.0,0.0
1490812200000000000,NDTV,New Delhi Television Limited,68.0,69.2,68.0,68.45,39353,0.0,0.0
1490812200000000000,ADANITRANS,Adani Transmission Limited,64.5,65.8,64.25,65.0,610629,0.0,0.0
1490898600000000000,ADANITRANS,Adani Transmission Limited,65.6,65.75,63.8,64.15,1053525,0.0,0.0
1490898600000000000,ACC,ACC Limited,1275.973,1301.006,1275.973,1297.462,425733,0.0,0.0
1490898600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,330.66,331.337,324.859,328.339,3417463,0.0,0.0
1490898600000000000,ADANIPOWER,Adani Power Limited,40.3,40.4,39.8,39.9,5868951,0.0,0.0
1490898600000000000,NDTV,New Delhi Television Limited,68.4,69.2,68.1,68.75,36609,0.0,0.0
1490898600000000000,AMBUJACEM,Ambuja Cements Limited,203.508,206.509,202.247,205.813,2172143,0.0,0.0
1490898600000000000,ADANIENT,Adani Enterprises Limited,56.81,58.866,56.195,57.985,12821532,0.0,0.0
1491157800000000000,AMBUJACEM,Ambuja Cements Limited,207.987,210.466,204.378,206.596,2178311,0.0,0.0
1491157800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,329.306,332.497,327.518,330.756,2441776,0.0,0.0
1491157800000000000,ADANITRANS,Adani Transmission Limited,64.65,70.35,64.2,68.1,3237296,0.0,0.0
1491157800000000000,ADANIPOWER,Adani Power Limited,40.15,41.15,39.85,40.7,8398643,0.0,0.0
1491157800000000000,ADANIENT,Adani Enterprises Limited,58.145,59.988,57.664,59.721,8702015,0.0,0.0
1491157800000000000,NDTV,New Delhi Television Limited,68.55,70.95,68.1,69.5,228591,0.0,0.0
1491157800000000000,ACC,ACC Limited,1318.951,1324.693,1305.941,1311.728,441124,0.0,0.0
1491330600000000000,NDTV,New Delhi Television Limited,69.5,72.3,69.1,71.65,233968,0.0,0.0
1491330600000000000,AMBUJACEM,Ambuja Cements Limited,207.813,208.857,205.726,207.639,1693179,0.0,0.0
1491330600000000000,ADANIPOWER,Adani Power Limited,40.75,42.6,40.75,42.15,13506880,0.0,0.0
1491330600000000000,ADANIENT,Adani Enterprises Limited,59.828,61.671,59.16,61.217,7965639,0.0,0.0
1491330600000000000,ADANITRANS,Adani Transmission Limited,68.75,72.55,68.3,71.5,2810607,0.0,0.0
1491330600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,332.448,347.338,331.675,346.274,5947873,0.0,0.0
1491330600000000000,ACC,ACC Limited,1312.087,1325.231,1303.832,1319.13,282291,0.0,0.0
1491417000000000000,ADANITRANS,Adani Transmission Limited,71.0,77.7,70.6,76.5,3233677,0.0,0.0
1491417000000000000,ACC,ACC Limited,1312.894,1341.337,1308.677,1336.671,286721,0.0,0.0
1491417000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,343.954,346.709,339.458,344.824,3524928,0.0,0.0
1491417000000000000,ADANIPOWER,Adani Power Limited,42.35,44.65,42.2,44.3,18849013,0.0,0.0
1491417000000000000,AMBUJACEM,Ambuja Cements Limited,208.074,213.336,205.465,211.64,2881107,0.0,0.0
1491417000000000000,NDTV,New Delhi Television Limited,70.75,72.8,70.45,70.75,88532,0.0,0.0
1491417000000000000,ADANIENT,Adani Enterprises Limited,61.003,62.045,60.816,61.831,5980676,0.0,0.0
1491503400000000000,ACC,ACC Limited,1327.923,1336.447,1311.279,1317.246,186840,0.0,0.0
1491503400000000000,AMBUJACEM,Ambuja Cements Limited,210.988,214.379,209.64,210.857,2654510,0.0,0.0
1491503400000000000,NDTV,New Delhi Television Limited,70.0,73.8,70.0,72.85,222492,0.0,0.0
1491503400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,340.57,341.633,334.092,335.639,4918075,0.0,0.0
1491503400000000000,ADANITRANS,Adani Transmission Limited,75.9,83.2,74.6,81.35,5376552,0.0,0.0
1491503400000000000,ADANIENT,Adani Enterprises Limited,61.163,63.861,61.056,62.712,10240832,0.0,0.0
1491503400000000000,ADANIPOWER,Adani Power Limited,44.55,44.55,43.35,43.65,8906844,0.0,0.0
1491762600000000000,AMBUJACEM,Ambuja Cements Limited,212.423,213.597,210.466,212.988,1886939,0.0,0.0
1491762600000000000,ADANIENT,Adani Enterprises Limited,63.006,64.448,62.659,64.154,8917498,0.0,0.0
1491762600000000000,ACC,ACC Limited,1320.296,1326.128,1314.958,1322.36,161606,0.0,0.0
1491762600000000000,NDTV,New Delhi Television Limited,73.75,75.0,72.35,72.75,183154,0.0,0.0
1491762600000000000,ADANIPOWER,Adani Power Limited,44.95,45.2,43.55,44.25,9812763,0.0,0.0
1491762600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,336.509,342.117,334.576,340.473,2222773,0.0,0.0
1491762600000000000,ADANITRANS,Adani Transmission Limited,81.6,96.2,81.55,93.95,8045843,0.0,0.0
1491849000000000000,ADANITRANS,Adani Transmission Limited,94.1,95.45,84.6,84.6,7204714,0.0,0.0
1491849000000000000,ACC,ACC Limited,1317.156,1340.081,1308.228,1336.806,231632,0.0,0.0
1491849000000000000,AMBUJACEM,Ambuja Cements Limited,211.77,217.858,211.205,216.467,1952615,0.0,0.0
1491849000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,340.763,344.051,319.589,322.732,9397306,0.0,0.0
1491849000000000000,NDTV,New Delhi Television Limited,72.5,73.7,71.7,72.35,69049,0.0,0.0
1491849000000000000,ADANIPOWER,Adani Power Limited,44.35,46.35,35.4,37.2,124933481,0.0,0.0
1491849000000000000,ADANIENT,Adani Enterprises Limited,64.021,67.039,63.327,64.796,20987827,0.0,0.0
1491935400000000000,ADANITRANS,Adani Transmission Limited,79.5,83.95,76.15,76.25,5370465,0.0,0.0
1491935400000000000,ACC,ACC Limited,1330.031,1352.821,1324.334,1340.978,320691,0.0,0.0
1491935400000000000,ADANIPOWER,Adani Power Limited,36.4,36.55,32.9,33.9,71876373,0.0,0.0
1491935400000000000,ADANIENT,Adani Enterprises Limited,63.3,63.834,58.652,61.083,16831030,0.0,0.0
1491935400000000000,NDTV,New Delhi Television Limited,73.0,73.0,71.2,71.45,49656,0.0,0.0
1491935400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,322.732,325.439,312.918,316.737,8100661,0.0,0.0
1491935400000000000,AMBUJACEM,Ambuja Cements Limited,216.901,219.815,214.379,216.641,3115592,0.0,0.0
1492021800000000000,ACC,ACC Limited,1336.896,1356.635,1334.428,1340.619,567719,0.0,0.0
1492021800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,314.804,314.804,307.746,309.824,5730306,0.0,0.0
1492021800000000000,AMBUJACEM,Ambuja Cements Limited,215.684,218.032,212.553,213.249,1148283,0.0,0.0
1492021800000000000,ADANIENT,Adani Enterprises Limited,61.377,62.766,59.908,62.418,9209628,0.0,0.0
1492021800000000000,ADANIPOWER,Adani Power Limited,33.3,33.8,31.7,32.9,59070070,0.0,0.0
1492021800000000000,ADANITRANS,Adani Transmission Limited,76.0,81.85,74.6,79.2,4201959,0.0,0.0
1492021800000000000,NDTV,New Delhi Television Limited,71.0,73.0,70.85,71.5,95644,0.0,0.0
1492367400000000000,AMBUJACEM,Ambuja Cements Limited,212.727,215.466,209.292,214.684,1336022,0.0,0.0
1492367400000000000,ADANITRANS,Adani Transmission Limited,80.0,84.7,79.9,83.15,2025280,0.0,0.0
1492367400000000000,ACC,ACC Limited,1339.946,1359.102,1323.437,1348.739,559903,0.0,0.0
1492367400000000000,ADANIPOWER,Adani Power Limited,32.8,33.8,32.65,32.9,29471386,0.0,0.0
1492367400000000000,ADANIENT,Adani Enterprises Limited,61.457,66.345,61.457,65.891,10923462,0.0,0.0
1492367400000000000,NDTV,New Delhi Television Limited,72.0,72.8,71.05,71.7,35845,0.0,0.0
1492367400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,310.018,316.351,307.069,309.389,4219235,0.0,0.0
1492453800000000000,NDTV,New Delhi Television Limited,72.75,73.4,71.05,71.45,120075,0.0,0.0
1492453800000000000,ACC,ACC Limited,1350.22,1363.319,1329.807,1339.453,356304,0.0,0.0
1492453800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,310.985,324.134,307.601,308.761,9315409,0.0,0.0
1492453800000000000,AMBUJACEM,Ambuja Cements Limited,214.988,216.423,208.335,209.379,1923359,0.0,0.0
1492453800000000000,ADANIPOWER,Adani Power Limited,32.9,34.8,32.9,33.25,40907218,0.0,0.0
1492453800000000000,ADANIENT,Adani Enterprises Limited,66.238,85.842,66.238,77.402,170150231,0.0,0.0
1492453800000000000,ADANITRANS,Adani Transmission Limited,84.7,91.45,84.1,84.9,6226724,0.0,0.0
1492540200000000000,ADANITRANS,Adani Transmission Limited,85.35,87.15,84.15,86.15,1235501,0.0,0.0
1492540200000000000,ADANIPOWER,Adani Power Limited,33.2,33.8,32.8,33.1,17441817,0.0,0.0
1492540200000000000,ACC,ACC Limited,1342.1,1361.929,1332.813,1356.052,457047,0.0,0.0
1492540200000000000,NDTV,New Delhi Television Limited,71.4,72.95,71.05,71.35,26993,0.0,0.0
1492540200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,311.323,316.786,308.664,314.997,4403069,0.0,0.0
1492540200000000000,ADANIENT,Adani Enterprises Limited,76.334,79.325,73.743,77.536,43424860,0.0,0.0
1492540200000000000,AMBUJACEM,Ambuja Cements Limited,209.335,210.379,205.943,208.857,3524341,0.0,0.0
1492626600000000000,NDTV,New Delhi Television Limited,71.5,72.4,71.25,71.5,25682,0.0,0.0
1492626600000000000,AMBUJACEM,Ambuja Cements Limited,209.683,214.118,208.857,209.683,4090611,0.0,0.0
1492626600000000000,ACC,ACC Limited,1355.737,1365.607,1350.264,1355.782,279143,0.0,0.0
1492626600000000000,ADANIENT,Adani Enterprises Limited,77.883,79.806,76.654,78.123,15559322,0.0,0.0
1492626600000000000,ADANIPOWER,Adani Power Limited,33.1,33.5,32.95,33.05,8099485,0.0,0.0
1492626600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,316.592,322.152,313.257,321.378,4439900,0.0,0.0
1492626600000000000,ADANITRANS,Adani Transmission Limited,86.6,87.8,84.45,85.0,847157,0.0,0.0
1492713000000000000,ADANIENT,Adani Enterprises Limited,78.257,79.325,76.761,77.963,10015198,0.0,0.0
1492713000000000000,ADANIPOWER,Adani Power Limited,33.15,33.45,32.5,32.7,9588545,0.0,0.0
1492713000000000000,ADANITRANS,Adani Transmission Limited,85.65,87.35,84.8,85.1,832508,0.0,0.0
1492713000000000000,NDTV,New Delhi Television Limited,71.85,72.7,70.9,71.4,54838,0.0,0.0
1492713000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,323.892,323.892,313.402,315.19,2517582,0.0,0.0
1492713000000000000,ACC,ACC Limited,1354.347,1356.231,1333.306,1341.785,300211,0.0,0.0
1492713000000000000,AMBUJACEM,Ambuja Cements Limited,210.031,211.335,206.987,208.205,2063116,0.0,0.0
1492972200000000000,NDTV,New Delhi Television Limited,71.6,73.0,71.25,71.6,60030,0.0,0.0
1492972200000000000,ADANIPOWER,Adani Power Limited,32.7,33.6,32.7,33.25,10703618,0.0,0.0
1492972200000000000,ADANIENT,Adani Enterprises Limited,77.936,85.014,77.455,80.153,31232010,0.0,0.0
1492972200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,317.269,323.118,316.399,320.025,5048373,0.0,0.0
1492972200000000000,ACC,ACC Limited,1362.018,1449.589,1358.026,1441.873,2098030,0.0,0.0
1492972200000000000,ADANITRANS,Adani Transmission Limited,85.85,88.0,85.1,85.65,928606,0.0,0.0
1492972200000000000,AMBUJACEM,Ambuja Cements Limited,209.031,217.423,209.031,214.553,8783579,0.0,0.0
1493058600000000000,ADANIPOWER,Adani Power Limited,33.35,33.6,32.9,32.95,7713638,0.0,0.0
1493058600000000000,AMBUJACEM,Ambuja Cements Limited,215.684,217.423,213.51,214.292,3652900,0.0,0.0
1493058600000000000,ADANIENT,Adani Enterprises Limited,80.447,82.076,79.218,80.1,14660532,0.0,0.0
1493058600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,321.475,322.055,315.674,320.363,4330049,0.0,0.0
1493058600000000000,ACC,ACC Limited,1444.61,1448.064,1424.511,1442.142,539573,0.0,0.0
1493058600000000000,ADANITRANS,Adani Transmission Limited,86.5,86.6,83.5,84.6,520229,0.0,0.0
1493058600000000000,NDTV,New Delhi Television Limited,71.95,72.5,69.0,69.45,112979,0.0,0.0
1493145000000000000,AMBUJACEM,Ambuja Cements Limited,215.075,218.293,211.683,213.945,3337224,0.0,0.0
1493145000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,321.427,322.828,307.456,312.773,4078479,0.0,0.0
1493145000000000000,ACC,ACC Limited,1442.142,1459.639,1427.607,1437.028,526758,0.0,0.0
1493145000000000000,ADANIENT,Adani Enterprises Limited,80.233,80.954,62.605,63.327,82181128,0.0,0.0
1493145000000000000,ADANIPOWER,Adani Power Limited,33.3,33.3,32.25,32.7,12496679,0.0,0.0
1493145000000000000,NDTV,New Delhi Television Limited,70.5,70.5,68.0,68.35,66129,0.0,0.0
1493145000000000000,ADANITRANS,Adani Transmission Limited,85.4,85.55,78.4,79.6,1431241,0.0,0.0
1493231400000000000,ADANIPOWER,Adani Power Limited,32.95,33.1,32.45,32.7,17881436,0.0,0.0
1493231400000000000,ACC,ACC Limited,1438.284,1475.834,1425.768,1467.893,481629,0.0,0.0
1493231400000000000,AMBUJACEM,Ambuja Cements Limited,214.249,217.902,211.901,216.988,4294652,0.0,0.0
1493231400000000000,ADANIENT,Adani Enterprises Limited,65.009,72.301,60.202,60.976,143366815,0.0,0.0
1493231400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,314.369,317.994,310.501,311.806,2983463,0.0,0.0
1493231400000000000,ADANITRANS,Adani Transmission Limited,80.25,83.4,77.6,78.25,1186188,0.0,0.0
1493231400000000000,NDTV,New Delhi Television Limited,68.15,69.0,68.0,68.85,43148,0.0,0.0
1493317800000000000,ADANITRANS,Adani Transmission Limited,79.0,79.4,76.85,77.65,686174,0.0,0.0
1493317800000000000,ADANIENT,Adani Enterprises Limited,62.392,63.407,57.317,58.198,72140018,0.0,0.0
1493317800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,314.03,317.559,310.936,316.834,1808460,0.0,0.0
1493317800000000000,AMBUJACEM,Ambuja Cements Limited,217.249,217.249,212.031,213.858,5255357,0.0,0.0
1493317800000000000,ACC,ACC Limited,1459.504,1466.996,1441.021,1459.414,373117,0.0,0.0
1493317800000000000,ADANIPOWER,Adani Power Limited,33.0,33.15,32.45,33.0,8986064,0.0,0.0
1493317800000000000,NDTV,New Delhi Television Limited,68.85,69.9,68.0,69.35,27370,0.0,0.0
1493663400000000000,NDTV,New Delhi Television Limited,69.5,70.0,68.15,68.6,34587,0.0,0.0
1493663400000000000,AMBUJACEM,Ambuja Cements Limited,212.727,213.075,204.856,210.292,4524291,0.0,0.0
1493663400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,317.849,321.862,315.819,319.638,4233839,0.0,0.0
1493663400000000000,ADANIPOWER,Adani Power Limited,33.3,33.35,32.3,32.5,8234086,0.0,0.0
1493663400000000000,ADANITRANS,Adani Transmission Limited,78.25,78.25,73.7,75.15,1241336,0.0,0.0
1493663400000000000,ACC,ACC Limited,1458.023,1458.023,1408.675,1429.356,357316,0.0,0.0
1493663400000000000,ADANIENT,Adani Enterprises Limited,58.679,62.125,56.916,60.228,57251803,0.0,0.0
1493749800000000000,ADANIENT,Adani Enterprises Limited,60.816,61.911,58.652,60.175,32763787,0.0,0.0
1493749800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,319.638,321.281,313.16,316.592,3271643,0.0,0.0
1493749800000000000,ACC,ACC Limited,1423.255,1453.537,1423.255,1443.264,267323,0.0,0.0
1493749800000000000,AMBUJACEM,Ambuja Cements Limited,211.118,215.249,209.422,210.944,2293214,0.0,0.0
1493749800000000000,ADANIPOWER,Adani Power Limited,32.45,32.65,30.65,30.95,18082157,0.0,0.0
1493749800000000000,NDTV,New Delhi Television Limited,68.5,70.9,68.3,69.35,51937,0.0,0.0
1493749800000000000,ADANITRANS,Adani Transmission Limited,75.7,75.7,70.9,72.9,916942,0.0,0.0
1493836200000000000,ADANITRANS,Adani Transmission Limited,73.4,77.6,72.15,75.5,1192651,0.0,0.0
1493836200000000000,ACC,ACC Limited,1448.064,1464.304,1439.136,1457.171,373695,0.0,0.0
1493836200000000000,ADANIPOWER,Adani Power Limited,31.1,31.2,30.6,30.65,6690276,0.0,0.0
1493836200000000000,ADANIENT,Adani Enterprises Limited,60.335,61.243,59.854,60.576,16931132,0.0,0.0
1493836200000000000,NDTV,New Delhi Television Limited,69.45,70.7,64.0,65.55,312997,0.0,0.0
1493836200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,317.897,329.113,317.801,328.194,6728527,0.0,0.0
1493836200000000000,AMBUJACEM,Ambuja Cements Limited,211.335,213.075,208.813,212.118,1670754,0.0,0.0
1493922600000000000,ADANIPOWER,Adani Power Limited,30.65,30.65,29.8,29.95,10300925,0.0,0.0
1493922600000000000,ADANIENT,Adani Enterprises Limited,60.682,61.644,57.931,60.736,22307960,0.0,0.0
1493922600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,328.146,334.962,325.004,333.512,8196507,0.0,0.0
1493922600000000000,AMBUJACEM,Ambuja Cements Limited,211.64,215.597,208.944,214.423,2543955,0.0,0.0
1493922600000000000,ADANITRANS,Adani Transmission Limited,75.7,75.7,72.3,72.55,660087,0.0,0.0
1493922600000000000,NDTV,New Delhi Television Limited,67.05,69.5,66.55,67.1,119868,0.0,0.0
1493922600000000000,ACC,ACC Limited,1457.171,1498.355,1445.731,1489.562,586030,0.0,0.0
1494181800000000000,AMBUJACEM,Ambuja Cements Limited,225.164,235.556,224.381,226.773,24262308,0.0,0.0
1494181800000000000,ADANITRANS,Adani Transmission Limited,73.0,73.45,71.65,72.6,477866,0.0,0.0
1494181800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,332.11,335.204,326.792,329.21,2462230,0.0,0.0
1494181800000000000,ADANIENT,Adani Enterprises Limited,60.949,61.964,59.587,61.19,15326313,0.0,0.0
1494181800000000000,ADANIPOWER,Adani Power Limited,30.0,31.15,29.75,30.95,7333605,0.0,0.0
1494181800000000000,NDTV,New Delhi Television Limited,67.1,70.5,67.0,69.6,117855,0.0,0.0
1494181800000000000,ACC,ACC Limited,1511.948,1576.191,1511.948,1535.411,1432166,0.0,0.0
1494268200000000000,ADANIENT,Adani Enterprises Limited,61.377,64.048,60.736,63.14,23232623,0.0,0.0
1494268200000000000,AMBUJACEM,Ambuja Cements Limited,225.251,228.207,222.989,223.989,5049653,0.0,0.0
1494268200000000000,ACC,ACC Limited,1526.214,1551.202,1522.177,1526.394,563503,0.0,0.0
1494268200000000000,ADANITRANS,Adani Transmission Limited,73.0,75.6,71.8,73.8,566072,0.0,0.0
1494268200000000000,ADANIPOWER,Adani Power Limited,31.0,31.45,30.95,31.2,6176401,0.0,0.0
1494268200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,328.629,337.814,324.665,335.977,3459067,0.0,0.0
1494268200000000000,NDTV,New Delhi Television Limited,69.6,70.0,68.4,68.8,34088,0.0,0.0
1494354600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,334.624,341.295,334.624,340.232,3207734,0.0,0.0
1494354600000000000,ADANITRANS,Adani Transmission Limited,74.3,76.4,73.8,75.8,614553,0.0,0.0
1494354600000000000,AMBUJACEM,Ambuja Cements Limited,225.12,226.468,221.902,225.859,3553905,0.0,0.0
1494354600000000000,ACC,ACC Limited,1529.803,1535.456,1501.63,1516.659,320293,0.0,0.0
1494354600000000000,ADANIENT,Adani Enterprises Limited,63.807,66.158,63.3,65.597,22752782,0.0,0.0
1494354600000000000,NDTV,New Delhi Television Limited,69.8,69.8,66.6,68.05,71631,0.0,0.0
1494354600000000000,ADANIPOWER,Adani Power Limited,31.2,31.6,30.85,31.1,5131328,0.0,0.0
1494441000000000000,ADANIPOWER,Adani Power Limited,31.2,31.35,30.7,30.85,5614068,0.0,0.0
1494441000000000000,AMBUJACEM,Ambuja Cements Limited,226.294,229.773,223.772,226.381,3705195,0.0,0.0
1494441000000000000,ACC,ACC Limited,1523.522,1545.909,1508.269,1515.716,252482,0.0,0.0
1494441000000000000,NDTV,New Delhi Television Limited,68.1,69.0,68.0,68.15,32480,0.0,0.0
1494441000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,340.328,350.528,338.878,348.111,4604066,0.0,0.0
1494441000000000000,ADANIENT,Adani Enterprises Limited,67.012,67.733,62.712,64.181,42484602,0.0,0.0
1494441000000000000,ADANITRANS,Adani Transmission Limited,76.3,83.35,75.65,83.35,3230136,0.0,0.0
1494527400000000000,ADANIPOWER,Adani Power Limited,30.95,31.05,30.15,30.25,5506721,0.0,0.0
1494527400000000000,NDTV,New Delhi Television Limited,68.4,68.95,67.8,68.0,32074,0.0,0.0
1494527400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,348.45,348.45,341.682,346.081,2958586,0.0,0.0
1494527400000000000,ACC,ACC Limited,1518.049,1525.272,1486.018,1507.237,279447,0.0,0.0
1494527400000000000,AMBUJACEM,Ambuja Cements Limited,226.12,226.12,222.511,224.729,1880787,0.0,0.0
1494527400000000000,ADANIENT,Adani Enterprises Limited,64.422,65.623,62.605,64.929,20021004,0.0,0.0
1494527400000000000,ADANITRANS,Adani Transmission Limited,84.45,90.8,82.25,89.9,5877272,0.0,0.0
1494786600000000000,ADANITRANS,Adani Transmission Limited,90.4,96.95,85.7,95.4,5288023,0.0,0.0
1494786600000000000,AMBUJACEM,Ambuja Cements Limited,224.642,229.164,222.294,224.511,8669217,0.0,0.0
1494786600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,347.096,347.821,339.216,344.389,1530781,0.0,0.0
1494786600000000000,ACC,ACC Limited,1509.346,1534.289,1504.86,1509.077,218344,0.0,0.0
1494786600000000000,ADANIENT,Adani Enterprises Limited,65.437,65.81,64.101,65.116,13012270,0.0,0.0
1494786600000000000,ADANIPOWER,Adani Power Limited,30.4,30.5,30.1,30.25,2666848,0.0,0.0
1494786600000000000,NDTV,New Delhi Television Limited,72.1,78.0,71.3,73.5,1451970,0.0,0.0
1494873000000000000,ADANIPOWER,Adani Power Limited,30.35,33.65,30.35,32.85,39322702,0.0,0.0
1494873000000000000,ADANITRANS,Adani Transmission Limited,96.25,100.15,95.5,100.15,4269535,0.0,0.0
1494873000000000000,ACC,ACC Limited,1510.154,1561.207,1510.154,1551.92,646805,0.0,0.0
1494873000000000000,NDTV,New Delhi Television Limited,73.75,74.45,69.6,70.0,463604,0.0,0.0
1494873000000000000,AMBUJACEM,Ambuja Cements Limited,224.816,228.338,224.816,226.686,3788577,0.0,0.0
1494873000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,342.455,346.274,339.506,342.745,1321254,0.0,0.0
1494873000000000000,ADANIENT,Adani Enterprises Limited,65.143,66.505,64.528,65.597,12654891,0.0,0.0
1494959400000000000,ADANIENT,Adani Enterprises Limited,65.437,65.623,63.861,64.902,10676920,0.0,0.0
1494959400000000000,ADANIPOWER,Adani Power Limited,32.95,33.75,32.45,33.1,27368209,0.0,0.0
1494959400000000000,ACC,ACC Limited,1551.786,1551.786,1516.434,1519.979,351398,0.0,0.0
1494959400000000000,ADANITRANS,Adani Transmission Limited,101.0,104.0,99.7,102.15,3901096,0.0,0.0
1494959400000000000,AMBUJACEM,Ambuja Cements Limited,226.338,226.338,223.511,224.381,4352685,0.0,0.0
1494959400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,342.745,343.035,336.026,336.993,1239867,0.0,0.0
1494959400000000000,NDTV,New Delhi Television Limited,70.55,70.65,67.65,67.85,249197,0.0,0.0
1495045800000000000,ACC,ACC Limited,1510.871,1516.973,1493.465,1498.759,189887,0.0,0.0
1495045800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,332.884,347.628,330.853,336.364,3618961,0.0,0.0
1495045800000000000,NDTV,New Delhi Television Limited,67.9,69.45,66.55,66.75,286998,0.0,0.0
1495045800000000000,ADANIPOWER,Adani Power Limited,32.8,32.85,31.7,31.9,9833756,0.0,0.0
1495045800000000000,ADANIENT,Adani Enterprises Limited,64.048,67.226,63.353,64.288,18925323,0.0,0.0
1495045800000000000,ADANITRANS,Adani Transmission Limited,100.15,103.4,97.05,101.8,3445099,0.0,0.0
1495045800000000000,AMBUJACEM,Ambuja Cements Limited,222.728,222.772,218.38,219.337,1506862,0.0,0.0
1495132200000000000,AMBUJACEM,Ambuja Cements Limited,219.424,222.641,217.641,218.51,2197778,0.0,0.0
1495132200000000000,ACC,ACC Limited,1503.783,1529.354,1494.811,1503.245,240074,0.0,0.0
1495132200000000000,ADANIPOWER,Adani Power Limited,33.25,33.25,32.0,32.4,12551755,0.0,0.0
1495132200000000000,ADANITRANS,Adani Transmission Limited,103.6,106.5,101.35,105.35,1733896,0.0,0.0
1495132200000000000,NDTV,New Delhi Television Limited,67.0,68.5,63.0,65.6,284254,0.0,0.0
1495132200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,337.476,340.812,333.85,337.863,1302961,0.0,0.0
1495132200000000000,ADANIENT,Adani Enterprises Limited,65.81,66.478,64.181,65.116,11387421,0.0,0.0
1495391400000000000,ACC,ACC Limited,1518.991,1518.991,1450.218,1459.683,309082,0.0,0.0
1495391400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,340.715,345.549,338.83,342.697,2939697,0.0,0.0
1495391400000000000,ADANIENT,Adani Enterprises Limited,65.463,66.425,64.422,64.822,10622286,0.0,0.0
1495391400000000000,ADANITRANS,Adani Transmission Limited,106.7,109.25,105.55,107.9,1777979,0.0,0.0
1495391400000000000,AMBUJACEM,Ambuja Cements Limited,219.38,220.032,210.553,211.64,2517117,0.0,0.0
1495391400000000000,NDTV,New Delhi Television Limited,66.6,66.75,64.5,64.65,59355,0.0,0.0
1495391400000000000,ADANIPOWER,Adani Power Limited,32.7,32.8,31.1,31.45,6438711,0.0,0.0
1495477800000000000,AMBUJACEM,Ambuja Cements Limited,212.205,212.814,206.683,208.552,2556514,0.0,0.0
1495477800000000000,ACC,ACC Limited,1466.996,1477.763,1438.778,1460.267,339377,0.0,0.0
1495477800000000000,NDTV,New Delhi Television Limited,64.6,65.05,61.15,63.55,169378,0.0,0.0
1495477800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,343.035,343.809,317.607,320.653,6270500,0.0,0.0
1495477800000000000,ADANITRANS,Adani Transmission Limited,107.0,107.9,102.55,104.45,2162299,0.0,0.0
1495477800000000000,ADANIPOWER,Adani Power Limited,31.25,31.25,29.7,29.85,8810234,0.0,0.0
1495477800000000000,ADANIENT,Adani Enterprises Limited,63.3,63.353,58.492,60.442,23801357,0.0,0.0
1495564200000000000,ADANIENT,Adani Enterprises Limited,60.949,61.644,59.08,60.682,11718569,0.0,0.0
1495564200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,322.345,331.578,317.221,328.388,8363216,0.0,0.0
1495564200000000000,ADANITRANS,Adani Transmission Limited,104.5,107.0,104.0,105.5,1037850,0.0,0.0
1495564200000000000,NDTV,New Delhi Television Limited,64.0,64.0,60.65,61.0,100229,0.0,0.0
1495564200000000000,ADANIPOWER,Adani Power Limited,29.9,30.0,27.85,28.0,15417083,0.0,0.0
1495564200000000000,AMBUJACEM,Ambuja Cements Limited,208.552,209.074,202.682,204.639,2125257,0.0,0.0
1495564200000000000,ACC,ACC Limited,1459.997,1471.392,1413.161,1420.294,383499,0.0,0.0
1495650600000000000,AMBUJACEM,Ambuja Cements Limited,204.639,210.379,202.769,208.77,1912885,0.0,0.0
1495650600000000000,ADANIENT,Adani Enterprises Limited,63.567,63.781,61.136,62.098,17477139,0.0,0.0
1495650600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,333.464,334.769,320.315,329.451,5992900,0.0,0.0
1495650600000000000,ACC,ACC Limited,1417.647,1465.201,1409.931,1453.268,547632,0.0,0.0
1495650600000000000,ADANIPOWER,Adani Power Limited,28.0,28.95,27.4,28.65,12744420,0.0,0.0
1495650600000000000,NDTV,New Delhi Television Limited,61.9,62.55,60.25,62.2,48085,0.0,0.0
1495650600000000000,ADANITRANS,Adani Transmission Limited,105.0,110.75,100.75,109.65,1160881,0.0,0.0
1495737000000000000,ADANIPOWER,Adani Power Limited,28.55,29.65,28.3,28.9,11266349,0.0,0.0
1495737000000000000,ACC,ACC Limited,1449.051,1470.495,1440.303,1464.618,192687,0.0,0.0
1495737000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,331.047,339.361,327.759,336.461,2754435,0.0,0.0
1495737000000000000,ADANIENT,Adani Enterprises Limited,62.499,62.926,61.43,61.938,7654510,0.0,0.0
1495737000000000000,ADANITRANS,Adani Transmission Limited,109.9,115.1,109.15,115.1,1438393,0.0,0.0
1495737000000000000,NDTV,New Delhi Television Limited,62.05,63.7,61.55,62.7,88943,0.0,0.0
1495737000000000000,AMBUJACEM,Ambuja Cements Limited,208.726,211.335,207.161,209.074,2050152,0.0,0.0
1495996200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,336.267,336.799,314.32,316.931,3943111,0.0,0.0
1495996200000000000,NDTV,New Delhi Television Limited,62.15,63.45,61.25,61.7,39155,0.0,0.0
1495996200000000000,ADANIPOWER,Adani Power Limited,26.65,28.5,26.35,26.7,20070770,0.0,0.0
1495996200000000000,ACC,ACC Limited,1465.291,1484.044,1451.249,1457.485,277804,0.0,0.0
1495996200000000000,AMBUJACEM,Ambuja Cements Limited,208.813,211.988,207.944,208.944,1067127,0.0,0.0
1495996200000000000,ADANITRANS,Adani Transmission Limited,115.0,115.0,109.35,110.4,1678906,0.0,0.0
1495996200000000000,ADANIENT,Adani Enterprises Limited,61.938,61.964,58.786,59.507,8839231,0.0,0.0
1496082600000000000,NDTV,New Delhi Television Limited,61.0,64.0,60.6,62.4,91560,0.0,0.0
1496082600000000000,ADANITRANS,Adani Transmission Limited,110.05,115.9,104.9,115.3,1137688,0.0,0.0
1496082600000000000,ADANIENT,Adani Enterprises Limited,59.828,66.665,58.759,62.979,38287302,0.0,0.0
1496082600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,317.511,331.53,316.592,329.065,3680879,0.0,0.0
1496082600000000000,ADANIPOWER,Adani Power Limited,26.6,27.7,25.85,27.35,13584241,0.0,0.0
1496082600000000000,AMBUJACEM,Ambuja Cements Limited,208.726,212.423,206.378,210.857,2348911,0.0,0.0
1496082600000000000,ACC,ACC Limited,1456.947,1473.053,1431.151,1467.131,300631,0.0,0.0
1496169000000000000,ACC,ACC Limited,1467.893,1486.735,1461.209,1468.835,372747,0.0,0.0
1496169000000000000,NDTV,New Delhi Television Limited,62.0,62.7,61.2,61.65,29102,0.0,0.0
1496169000000000000,AMBUJACEM,Ambuja Cements Limited,211.901,212.901,208.726,209.813,3097509,0.0,0.0
1496169000000000000,ADANIENT,Adani Enterprises Limited,63.193,64.475,61.457,62.392,15218036,0.0,0.0
1496169000000000000,ADANITRANS,Adani Transmission Limited,116.4,121.05,116.15,121.0,2076999,0.0,0.0
1496169000000000000,ADANIPOWER,Adani Power Limited,27.6,28.15,27.15,27.7,12954263,0.0,0.0
1496169000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,330.176,334.285,325.391,327.759,12190256,0.0,0.0
1496255400000000000,ADANIENT,Adani Enterprises Limited,62.605,63.407,62.098,62.365,10238277,0.0,0.0
1496255400000000000,ADANITRANS,Adani Transmission Limited,121.8,127.05,121.7,127.05,2285171,0.0,0.0
1496255400000000000,AMBUJACEM,Ambuja Cements Limited,208.726,211.596,208.509,209.031,1610540,0.0,0.0
1496255400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,326.406,340.28,326.406,337.621,3447544,0.0,0.0
1496255400000000000,NDTV,New Delhi Television Limited,61.4,63.6,61.25,62.1,46544,0.0,0.0
1496255400000000000,ACC,ACC Limited,1464.483,1493.285,1463.99,1487.722,415312,0.0,0.0
1496255400000000000,ADANIPOWER,Adani Power Limited,27.75,28.35,26.75,26.95,7640715,0.0,0.0
1496341800000000000,ADANIPOWER,Adani Power Limited,27.2,27.45,26.9,27.2,7471650,0.0,0.0
1496341800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,340.328,347.483,338.878,346.033,3297747,0.0,0.0
1496341800000000000,ADANIENT,Adani Enterprises Limited,62.605,63.433,62.231,62.766,7758119,0.0,0.0
1496341800000000000,NDTV,New Delhi Television Limited,62.15,63.15,62.0,62.45,33320,0.0,0.0
1496341800000000000,ADANITRANS,Adani Transmission Limited,130.8,133.4,130.4,133.4,2416004,0.0,0.0
1496341800000000000,ACC,ACC Limited,1491.446,1500.149,1470.585,1474.174,185523,0.0,0.0
1496341800000000000,AMBUJACEM,Ambuja Cements Limited,210.118,211.335,208.292,209.118,2142258,0.0,0.0
1496601000000000000,ADANIENT,Adani Enterprises Limited,62.766,63.941,62.231,62.766,8493999,0.0,0.0
1496601000000000000,NDTV,New Delhi Television Limited,62.85,62.85,58.15,59.85,1055528,0.0,0.0
1496601000000000000,ADANITRANS,Adani Transmission Limited,136.0,137.2,127.05,132.2,2237467,0.0,0.0
1496601000000000000,ADANIPOWER,Adani Power Limited,27.3,27.45,26.75,26.8,4881688,0.0,0.0
1496601000000000000,ACC,ACC Limited,1472.379,1487.633,1464.394,1476.596,269501,0.0,0.0
1496601000000000000,AMBUJACEM,Ambuja Cements Limited,210.422,210.422,208.335,209.031,966410,0.0,0.0
1496601000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,348.015,352.414,343.422,349.078,2830068,0.0,0.0
1496687400000000000,ACC,ACC Limited,1479.378,1484.627,1433.08,1441.873,212244,0.0,0.0
1496687400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,350.915,356.523,345.211,349.465,5229905,0.0,0.0
1496687400000000000,ADANIENT,Adani Enterprises Limited,63.62,68.802,63.62,68.401,69157294,0.0,0.0
1496687400000000000,ADANITRANS,Adani Transmission Limited,132.7,135.7,125.6,126.1,1270752,0.0,0.0
1496687400000000000,NDTV,New Delhi Television Limited,59.1,59.35,57.1,58.65,171923,0.0,0.0
1496687400000000000,AMBUJACEM,Ambuja Cements Limited,209.727,209.77,203.508,204.421,1884219,0.0,0.0
1496687400000000000,ADANIPOWER,Adani Power Limited,26.8,27.45,26.55,27.25,11028116,0.0,0.0
1496773800000000000,ACC,ACC Limited,1440.976,1453.537,1435.592,1446.494,243646,0.0,0.0
1496773800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,351.544,351.882,345.452,347.193,5435369,0.0,0.0
1496773800000000000,NDTV,New Delhi Television Limited,58.0,59.7,57.55,58.8,61372,0.0,0.0
1496773800000000000,ADANITRANS,Adani Transmission Limited,125.0,128.8,119.8,119.8,1904039,0.0,0.0
1496773800000000000,ADANIENT,Adani Enterprises Limited,69.843,71.847,68.962,70.137,44938768,0.0,0.0
1496773800000000000,AMBUJACEM,Ambuja Cements Limited,203.682,206.9,203.682,205.769,1376882,0.0,0.0
1496773800000000000,ADANIPOWER,Adani Power Limited,27.85,28.0,27.2,27.35,9992617,0.0,0.0
1496860200000000000,ADANIPOWER,Adani Power Limited,27.45,27.45,26.85,26.9,5149689,0.0,0.0
1496860200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,347.338,349.852,338.878,347.241,4568139,0.0,0.0
1496860200000000000,ADANIENT,Adani Enterprises Limited,69.977,70.298,67.707,69.336,15231545,0.0,0.0
1496860200000000000,ADANITRANS,Adani Transmission Limited,121.0,121.2,113.85,113.85,1625353,0.0,0.0
1496860200000000000,NDTV,New Delhi Television Limited,58.65,59.9,58.2,58.6,52280,0.0,0.0
1496860200000000000,AMBUJACEM,Ambuja Cements Limited,206.204,207.987,204.03,204.378,1605121,0.0,0.0
1496860200000000000,ACC,ACC Limited,1453.537,1457.126,1439.989,1452.685,136028,0.0,0.0
1496946600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,348.063,348.643,338.636,347.918,7152603,0.0,0.0
1496946600000000000,ADANIENT,Adani Enterprises Limited,69.443,71.152,67.867,70.645,16885493,0.0,0.0
1496946600000000000,NDTV,New Delhi Television Limited,58.95,58.95,52.15,55.9,431733,0.0,0.0
1496946600000000000,ACC,ACC Limited,1450.846,1458.024,1435.682,1452.416,185520,0.0,0.0
1496946600000000000,ADANITRANS,Adani Transmission Limited,110.0,118.1,108.65,114.8,3361734,0.0,0.0
1496946600000000000,ADANIPOWER,Adani Power Limited,27.0,27.0,26.45,26.8,5559464,0.0,0.0
1496946600000000000,AMBUJACEM,Ambuja Cements Limited,204.726,205.248,201.812,204.421,1013263,0.0,0.0
1497205800000000000,ACC,ACC Limited,1447.346,1457.575,1440.079,1443.219,208917,0.0,0.0
1497205800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,347.773,347.773,341.827,345.017,4963488,0.0,0.0
1497205800000000000,ADANIPOWER,Adani Power Limited,26.75,28.35,26.5,27.8,11146080,0.0,0.0
1497205800000000000,ADANIENT,Adani Enterprises Limited,70.244,71.152,68.374,69.843,9534346,0.0,0.0
1497205800000000000,AMBUJACEM,Ambuja Cements Limited,203.987,205.378,200.073,200.595,2245461,0.0,0.0
1497205800000000000,ADANITRANS,Adani Transmission Limited,115.45,117.55,110.7,111.85,1077332,0.0,0.0
1497205800000000000,NDTV,New Delhi Television Limited,56.15,57.0,50.55,53.95,606663,0.0,0.0
1497292200000000000,NDTV,New Delhi Television Limited,54.15,56.5,53.75,55.45,126888,0.0,0.0
1497292200000000000,AMBUJACEM,Ambuja Cements Limited,201.377,203.465,200.421,201.117,1295348,0.0,0.0
1497292200000000000,ADANIPOWER,Adani Power Limited,27.8,28.0,27.3,27.45,8127530,0.0,0.0
1497292200000000000,ADANITRANS,Adani Transmission Limited,113.2,115.0,110.3,111.25,815979,0.0,0.0
1497292200000000000,ADANIENT,Adani Enterprises Limited,68.909,72.541,68.909,70.725,22458851,0.0,0.0
1497292200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,347.096,351.108,343.615,347.483,5463098,0.0,0.0
1497292200000000000,ACC,ACC Limited,1450.846,1473.142,1442.815,1449.769,493750,0.0,0.0
1497378600000000000,ADANITRANS,Adani Transmission Limited,114.45,114.45,108.05,113.0,2949024,0.0,0.0
1497378600000000000,ACC,ACC Limited,1447.257,1452.64,1421.685,1433.708,308239,0.0,0.0
1497378600000000000,NDTV,New Delhi Television Limited,55.25,55.7,54.15,54.55,65331,0.0,0.0
1497378600000000000,ADANIPOWER,Adani Power Limited,27.2,28.0,26.85,27.7,8415127,0.0,0.0
1497378600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,348.546,348.933,344.292,347.58,6005138,0.0,0.0
1497378600000000000,AMBUJACEM,Ambuja Cements Limited,201.682,204.117,198.899,203.552,1635872,0.0,0.0
1497378600000000000,ADANIENT,Adani Enterprises Limited,70.939,71.419,69.657,70.111,7744458,0.0,0.0
1497465000000000000,AMBUJACEM,Ambuja Cements Limited,205.248,205.769,201.16,205.335,4396221,0.0,0.0
1497465000000000000,ADANIPOWER,Adani Power Limited,27.35,28.15,27.35,27.6,6877768,0.0,0.0
1497465000000000000,ADANITRANS,Adani Transmission Limited,113.0,117.4,111.25,116.5,2450132,0.0,0.0
1497465000000000000,NDTV,New Delhi Television Limited,54.45,55.5,54.2,54.6,39294,0.0,0.0
1497465000000000000,ADANIENT,Adani Enterprises Limited,69.977,71.553,68.909,70.778,9302880,0.0,0.0
1497465000000000000,ACC,ACC Limited,1431.106,1449.051,1423.569,1446.449,178088,0.0,0.0
1497465000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,347.531,354.251,345.888,348.063,3997432,0.0,0.0
1497551400000000000,ACC,ACC Limited,1444.565,1478.167,1436.49,1470.226,337111,0.0,0.0
1497551400000000000,NDTV,New Delhi Television Limited,54.2,55.1,54.2,54.35,63025,0.0,0.0
1497551400000000000,ADANIENT,Adani Enterprises Limited,70.752,71.259,69.603,69.924,7952593,0.0,0.0
1497551400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,349.513,352.994,344.437,351.109,5332597,0.0,0.0
1497551400000000000,AMBUJACEM,Ambuja Cements Limited,204.813,207.465,203.508,206.335,4001169,0.0,0.0
1497551400000000000,ADANITRANS,Adani Transmission Limited,116.55,121.25,115.5,117.9,4649942,0.0,0.0
1497551400000000000,ADANIPOWER,Adani Power Limited,27.75,28.2,27.4,27.55,8534829,0.0,0.0
1497810600000000000,ADANIENT,Adani Enterprises Limited,70.645,71.232,70.137,70.484,6177534,0.0,0.0
1497810600000000000,ADANIPOWER,Adani Power Limited,27.6,27.8,27.1,27.2,4458620,0.0,0.0
1497810600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,352.897,363.146,352.897,361.405,7328947,0.0,0.0
1497810600000000000,NDTV,New Delhi Television Limited,55.9,55.9,54.8,55.45,27269,0.0,0.0
1497810600000000000,ADANITRANS,Adani Transmission Limited,118.0,119.8,114.4,116.65,850400,0.0,0.0
1497810600000000000,AMBUJACEM,Ambuja Cements Limited,207.248,208.422,206.248,206.813,865666,0.0,0.0
1497810600000000000,ACC,ACC Limited,1475.071,1486.735,1465.201,1472.918,188158,0.0,0.0
1497897000000000000,ADANIPOWER,Adani Power Limited,27.25,27.65,27.15,27.35,4201552,0.0,0.0
1497897000000000000,AMBUJACEM,Ambuja Cements Limited,206.987,210.553,205.682,209.77,2335353,0.0,0.0
1497897000000000000,ADANITRANS,Adani Transmission Limited,116.75,119.5,114.2,118.65,1015086,0.0,0.0
1497897000000000000,ACC,ACC Limited,1475.789,1486.376,1462.779,1482.832,200634,0.0,0.0
1497897000000000000,NDTV,New Delhi Television Limited,55.45,55.45,49.1,53.2,439306,0.0,0.0
1497897000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,363.146,365.176,357.828,363.194,4597214,0.0,0.0
1497897000000000000,ADANIENT,Adani Enterprises Limited,70.725,70.725,69.069,69.924,6607942,0.0,0.0
1497983400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,362.324,364.693,355.024,357.683,2797034,0.0,0.0
1497983400000000000,AMBUJACEM,Ambuja Cements Limited,208.726,209.9,206.552,209.031,2413141,0.0,0.0
1497983400000000000,ADANIENT,Adani Enterprises Limited,69.87,70.992,69.603,70.431,7566756,0.0,0.0
1497983400000000000,NDTV,New Delhi Television Limited,52.0,54.9,52.0,52.55,49873,0.0,0.0
1497983400000000000,ACC,ACC Limited,1478.346,1490.324,1469.733,1487.363,246110,0.0,0.0
1497983400000000000,ADANITRANS,Adani Transmission Limited,118.0,120.9,117.15,119.9,835868,0.0,0.0
1497983400000000000,ADANIPOWER,Adani Power Limited,27.3,27.6,27.1,27.2,3627154,0.0,0.0
1498069800000000000,ADANIPOWER,Adani Power Limited,27.3,27.8,27.1,27.3,5214723,0.0,0.0
1498069800000000000,NDTV,New Delhi Television Limited,52.5,54.0,52.25,52.75,70671,0.0,0.0
1498069800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,357.731,361.405,355.314,357.2,1935079,0.0,0.0
1498069800000000000,ACC,ACC Limited,1489.427,1502.123,1476.866,1481.352,575938,0.0,0.0
1498069800000000000,AMBUJACEM,Ambuja Cements Limited,209.466,214.727,209.466,213.031,4917780,0.0,0.0
1498069800000000000,ADANITRANS,Adani Transmission Limited,120.0,120.95,116.0,119.2,810088,0.0,0.0
1498069800000000000,ADANIENT,Adani Enterprises Limited,70.778,71.152,69.443,69.897,7288840,0.0,0.0
1498156200000000000,ADANIPOWER,Adani Power Limited,27.45,27.45,26.6,26.8,5710483,0.0,0.0
1498156200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,357.2,358.215,349.658,353.332,3011500,0.0,0.0
1498156200000000000,AMBUJACEM,Ambuja Cements Limited,211.77,213.292,209.118,211.596,2469136,0.0,0.0
1498156200000000000,ADANIENT,Adani Enterprises Limited,69.924,70.03,66.318,67.493,10851981,0.0,0.0
1498156200000000000,ACC,ACC Limited,1483.954,1485.793,1459.28,1468.521,171707,0.0,0.0
1498156200000000000,NDTV,New Delhi Television Limited,52.75,53.15,52.15,52.85,22468,0.0,0.0
1498156200000000000,ADANITRANS,Adani Transmission Limited,120.2,120.75,118.0,119.0,599033,0.0,0.0
1498501800000000000,NDTV,New Delhi Television Limited,52.0,53.0,52.0,52.3,21816,0.0,0.0
1498501800000000000,AMBUJACEM,Ambuja Cements Limited,211.509,212.77,206.943,209.379,2654226,0.0,0.0
1498501800000000000,ADANIENT,Adani Enterprises Limited,67.787,70.992,66.505,69.977,10939841,0.0,0.0
1498501800000000000,ADANITRANS,Adani Transmission Limited,120.1,124.95,118.0,124.05,858078,0.0,0.0
1498501800000000000,ACC,ACC Limited,1472.379,1474.174,1408.765,1416.347,357014,0.0,0.0
1498501800000000000,ADANIPOWER,Adani Power Limited,26.85,27.25,26.45,27.1,6211034,0.0,0.0
1498501800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,355.701,360.438,353.332,355.508,2780694,0.0,0.0
1498588200000000000,ADANITRANS,Adani Transmission Limited,125.75,128.65,119.0,123.25,1234126,0.0,0.0
1498588200000000000,ADANIPOWER,Adani Power Limited,27.1,28.45,26.75,28.25,12240267,0.0,0.0
1498588200000000000,ADANIENT,Adani Enterprises Limited,70.671,73.022,70.565,71.793,26231803,0.0,0.0
1498588200000000000,AMBUJACEM,Ambuja Cements Limited,209.422,214.336,206.161,213.64,3461166,0.0,0.0
1498588200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,356.184,357.393,351.012,352.414,2394375,0.0,0.0
1498588200000000000,ACC,ACC Limited,1411.367,1428.325,1382.879,1417.693,693964,0.0,0.0
1498588200000000000,NDTV,New Delhi Television Limited,52.65,53.45,51.1,51.65,42051,0.0,0.0
1498674600000000000,ADANIPOWER,Adani Power Limited,28.7,29.4,28.35,29.1,11046987,0.0,0.0
1498674600000000000,ACC,ACC Limited,1428.1,1446.269,1410.559,1417.602,473658,0.0,0.0
1498674600000000000,ADANIENT,Adani Enterprises Limited,72.114,72.434,70.832,71.179,7978677,0.0,0.0
1498674600000000000,AMBUJACEM,Ambuja Cements Limited,213.64,216.467,212.379,214.727,6508472,0.0,0.0
1498674600000000000,NDTV,New Delhi Television Limited,52.05,52.65,51.3,51.55,30194,0.0,0.0
1498674600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,354.783,356.475,350.335,352.414,3343365,0.0,0.0
1498674600000000000,ADANITRANS,Adani Transmission Limited,124.05,125.0,121.7,124.0,950043,0.0,0.0
1498761000000000000,NDTV,New Delhi Television Limited,52.2,52.2,50.85,51.35,29000,0.0,0.0
1498761000000000000,ACC,ACC Limited,1411.591,1416.75,1395.62,1406.925,271195,0.0,0.0
1498761000000000000,AMBUJACEM,Ambuja Cements Limited,214.292,215.466,212.553,214.423,3444695,0.0,0.0
1498761000000000000,ADANIENT,Adani Enterprises Limited,71.045,71.74,69.737,70.832,7870773,0.0,0.0
1498761000000000000,ADANITRANS,Adani Transmission Limited,122.0,125.0,121.7,124.05,770411,0.0,0.0
1498761000000000000,ADANIPOWER,Adani Power Limited,29.2,30.1,28.7,29.8,11179263,0.0,0.0
1498761000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,351.93,353.671,348.595,351.012,1386974,0.0,0.0
1499020200000000000,ADANIPOWER,Adani Power Limited,29.8,30.25,29.55,29.7,7592476,0.0,0.0
1499020200000000000,ACC,ACC Limited,1408.585,1427.248,1405.938,1424.466,441205,0.0,0.0
1499020200000000000,NDTV,New Delhi Television Limited,51.4,52.2,50.0,50.8,51186,0.0,0.0
1499020200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,352.801,358.312,347.58,355.798,2171316,0.0,0.0
1499020200000000000,AMBUJACEM,Ambuja Cements Limited,214.292,217.119,213.597,215.206,3166023,0.0,0.0
1499020200000000000,ADANIENT,Adani Enterprises Limited,70.725,74.224,70.511,72.915,17599655,0.0,0.0
1499020200000000000,ADANITRANS,Adani Transmission Limited,124.7,126.8,123.5,126.5,421240,0.0,0.0
1499106600000000000,AMBUJACEM,Ambuja Cements Limited,219.163,219.771,215.771,216.641,3624710,0.0,0.0
1499106600000000000,ADANIENT,Adani Enterprises Limited,72.915,73.422,70.992,71.339,6844994,0.0,0.0
1499106600000000000,NDTV,New Delhi Television Limited,51.7,51.8,48.05,49.95,268636,0.0,0.0
1499106600000000000,ADANIPOWER,Adani Power Limited,29.8,30.0,28.65,28.85,5333314,0.0,0.0
1499106600000000000,ACC,ACC Limited,1428.056,1440.662,1408.675,1418.231,193433,0.0,0.0
1499106600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,356.281,363.242,355.798,359.375,4186188,0.0,0.0
1499106600000000000,ADANITRANS,Adani Transmission Limited,127.25,127.8,125.25,127.5,439358,0.0,0.0
1499193000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,362.082,362.082,359.52,360.535,1422559,0.0,0.0
1499193000000000000,ACC,ACC Limited,1418.724,1434.695,1410.514,1430.613,339033,0.0,0.0
1499193000000000000,ADANIPOWER,Adani Power Limited,28.15,28.85,28.15,28.7,3769956,0.0,0.0
1499193000000000000,ADANITRANS,Adani Transmission Limited,127.6,127.9,125.65,127.5,300767,0.0,0.0
1499193000000000000,ADANIENT,Adani Enterprises Limited,71.58,72.648,70.778,72.247,8130271,0.0,0.0
1499193000000000000,NDTV,New Delhi Television Limited,50.25,50.25,49.0,49.85,50640,0.0,0.0
1499193000000000000,AMBUJACEM,Ambuja Cements Limited,217.119,221.337,216.162,220.25,2653067,0.0,0.0
1499279400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,361.502,363.194,359.182,360.68,2318749,0.0,0.0
1499279400000000000,ADANITRANS,Adani Transmission Limited,127.25,129.8,126.65,129.0,342056,0.0,0.0
1499279400000000000,ACC,ACC Limited,1433.484,1454.838,1424.825,1446.045,282561,0.0,0.0
1499279400000000000,NDTV,New Delhi Television Limited,49.8,50.15,49.5,49.65,57738,0.0,0.0
1499279400000000000,ADANIENT,Adani Enterprises Limited,72.114,72.701,71.499,72.221,5565891,0.0,0.0
1499279400000000000,AMBUJACEM,Ambuja Cements Limited,221.598,224.555,220.206,223.163,2680640,0.0,0.0
1499279400000000000,ADANIPOWER,Adani Power Limited,28.5,28.7,28.2,28.3,4195974,0.0,0.0
1499365800000000000,ADANIENT,Adani Enterprises Limited,71.82,72.648,71.312,71.686,3470118,0.0,0.0
1499365800000000000,NDTV,New Delhi Television Limited,49.7,50.0,49.05,49.45,40418,0.0,0.0
1499365800000000000,ACC,ACC Limited,1445.283,1460.581,1439.181,1443.982,637713,0.0,0.0
1499365800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,359.762,362.517,357.731,359.278,3077926,0.0,0.0
1499365800000000000,ADANITRANS,Adani Transmission Limited,129.05,129.4,127.7,128.6,232236,0.0,0.0
1499365800000000000,AMBUJACEM,Ambuja Cements Limited,223.076,223.076,218.597,220.424,1668483,0.0,0.0
1499365800000000000,ADANIPOWER,Adani Power Limited,28.1,28.7,28.1,28.4,4743322,0.0,0.0
1499625000000000000,AMBUJACEM,Ambuja Cements Limited,220.902,222.033,200.682,221.25,179284,0.0,0.0
1499625000000000000,ADANITRANS,Adani Transmission Limited,129.0,129.0,124.0,128.5,58548,0.0,0.0
1499625000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,362.324,364.306,360.003,362.517,860121,0.0,0.0
1499625000000000000,ACC,ACC Limited,1453.537,1466.996,1453.089,1460.805,58974,0.0,0.0
1499625000000000000,NDTV,New Delhi Television Limited,49.9,50.0,49.25,49.85,8131,0.0,0.0
1499625000000000000,ADANIPOWER,Adani Power Limited,29.0,30.0,29.0,29.8,3800336,0.0,0.0
1499625000000000000,ADANIENT,Adani Enterprises Limited,72.114,72.594,71.58,72.034,1100749,0.0,0.0
1499711400000000000,ACC,ACC Limited,1465.112,1486.646,1459.1,1481.172,340155,0.0,0.0
1499711400000000000,AMBUJACEM,Ambuja Cements Limited,221.424,223.772,220.163,221.902,2464271,0.0,0.0
1499711400000000000,NDTV,New Delhi Television Limited,49.5,50.0,48.0,48.4,143057,0.0,0.0
1499711400000000000,ADANITRANS,Adani Transmission Limited,128.95,130.0,126.3,127.55,244073,0.0,0.0
1499711400000000000,ADANIPOWER,Adani Power Limited,30.0,30.45,29.05,29.25,9189547,0.0,0.0
1499711400000000000,ADANIENT,Adani Enterprises Limited,72.114,72.354,70.939,71.259,4514082,0.0,0.0
1499711400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,363.532,364.354,359.375,360.342,2646484,0.0,0.0
1499797800000000000,ADANIPOWER,Adani Power Limited,29.25,29.65,29.2,29.4,5712613,0.0,0.0
1499797800000000000,ACC,ACC Limited,1525.317,1534.29,1466.996,1530.656,715522,0.0,0.0
1499797800000000000,ADANIENT,Adani Enterprises Limited,71.419,75.773,71.045,75.479,28304039,0.0,0.0
1499797800000000000,AMBUJACEM,Ambuja Cements Limited,222.641,227.686,222.641,226.99,1859209,0.0,0.0
1499797800000000000,ADANITRANS,Adani Transmission Limited,128.2,129.0,125.5,125.95,529939,0.0,0.0
1499797800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,359.907,362.856,359.327,361.454,2035281,0.0,0.0
1499797800000000000,NDTV,New Delhi Television Limited,48.15,50.5,48.15,49.8,121609,0.0,0.0
1499884200000000000,ACC,ACC Limited,1531.822,1544.473,1516.344,1528.502,436829,0.0,0.0
1499884200000000000,AMBUJACEM,Ambuja Cements Limited,227.86,229.556,226.425,228.86,2101852,0.0,0.0
1499884200000000000,NDTV,New Delhi Television Limited,49.75,50.5,49.15,49.2,136747,0.0,0.0
1499884200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,363.339,365.369,359.907,363.484,2956936,0.0,0.0
1499884200000000000,ADANITRANS,Adani Transmission Limited,128.6,128.6,123.0,125.6,666278,0.0,0.0
1499884200000000000,ADANIENT,Adani Enterprises Limited,76.12,77.108,73.796,75.212,20051700,0.0,0.0
1499884200000000000,ADANIPOWER,Adani Power Limited,29.55,30.65,29.3,30.25,10622284,0.0,0.0
1499970600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,363.484,365.901,362.034,363.146,1737806,0.0,0.0
1499970600000000000,ADANIPOWER,Adani Power Limited,30.5,30.5,29.55,29.7,5040875,0.0,0.0
1499970600000000000,ADANITRANS,Adani Transmission Limited,126.3,127.4,123.85,125.65,212620,0.0,0.0
1499970600000000000,NDTV,New Delhi Television Limited,49.9,50.35,48.8,49.3,61029,0.0,0.0
1499970600000000000,ADANIENT,Adani Enterprises Limited,75.319,75.559,73.556,74.464,8610995,0.0,0.0
1499970600000000000,AMBUJACEM,Ambuja Cements Limited,228.642,229.512,225.859,227.773,2298401,0.0,0.0
1499970600000000000,ACC,ACC Limited,1526.214,1587.81,1524.24,1574.755,787831,0.0,0.0
1500229800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,361.454,370.977,361.454,368.608,4784990,0.0,0.0
1500229800000000000,ADANIPOWER,Adani Power Limited,29.9,30.25,29.65,30.05,4420791,0.0,0.0
1500229800000000000,AMBUJACEM,Ambuja Cements Limited,228.338,232.643,228.121,231.469,1049035,0.0,0.0
1500229800000000000,NDTV,New Delhi Television Limited,50.0,50.0,45.5,46.55,450836,0.0,0.0
1500229800000000000,ADANIENT,Adani Enterprises Limited,74.518,75.212,73.93,74.464,4453041,0.0,0.0
1500229800000000000,ADANITRANS,Adani Transmission Limited,126.0,127.0,124.0,125.6,204289,0.0,0.0
1500229800000000000,ACC,ACC Limited,1580.049,1594.315,1547.793,1567.847,1021434,0.0,0.0
1500316200000000000,ADANIENT,Adani Enterprises Limited,74.224,74.972,73.235,73.636,5014809,0.0,0.0
1500316200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,366.916,371.364,365.901,369.237,3927479,0.0,0.0
1500316200000000000,NDTV,New Delhi Television Limited,46.95,48.1,46.5,47.5,108828,0.0,0.0
1500316200000000000,ADANIPOWER,Adani Power Limited,29.7,30.5,29.6,29.9,4804360,0.0,0.0
1500316200000000000,ACC,ACC Limited,1615.041,1623.117,1567.487,1578.703,2131367,0.0,0.0
1500316200000000000,AMBUJACEM,Ambuja Cements Limited,233.426,235.687,230.469,231.556,2615130,0.0,0.0
1500316200000000000,ADANITRANS,Adani Transmission Limited,125.8,126.0,120.2,124.6,295700,0.0,0.0
1500402600000000000,ADANITRANS,Adani Transmission Limited,125.3,126.7,119.5,124.9,441917,0.0,0.0
1500402600000000000,ACC,ACC Limited,1586.195,1592.835,1547.838,1556.362,433169,0.0,0.0
1500402600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,367.883,371.074,364.789,368.415,4847964,0.0,0.0
1500402600000000000,NDTV,New Delhi Television Limited,48.7,48.7,46.85,47.75,69908,0.0,0.0
1500402600000000000,ADANIPOWER,Adani Power Limited,30.0,30.4,29.85,30.25,3574063,0.0,0.0
1500402600000000000,AMBUJACEM,Ambuja Cements Limited,232.252,233.078,227.86,230.121,2569184,0.0,0.0
1500402600000000000,ADANIENT,Adani Enterprises Limited,73.716,75.132,73.449,74.518,5478229,0.0,0.0
1500489000000000000,ACC,ACC Limited,1563.854,1577.537,1529.983,1536.084,472443,0.0,0.0
1500489000000000000,NDTV,New Delhi Television Limited,47.8,48.45,47.2,47.6,44680,0.0,0.0
1500489000000000000,ADANIENT,Adani Enterprises Limited,74.785,75.853,73.983,74.998,7165638,0.0,0.0
1500489000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,369.333,369.817,364.548,367.4,4490409,0.0,0.0
1500489000000000000,ADANITRANS,Adani Transmission Limited,125.8,125.8,122.3,123.35,476807,0.0,0.0
1500489000000000000,ADANIPOWER,Adani Power Limited,30.25,30.4,29.85,29.9,3380732,0.0,0.0
1500489000000000000,AMBUJACEM,Ambuja Cements Limited,230.469,235.513,226.555,227.512,3702155,0.0,0.0
1500575400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,368.367,370.01,366.046,369.237,6613707,0.0,0.0
1500575400000000000,ADANIPOWER,Adani Power Limited,29.9,32.5,29.85,32.05,25510747,0.0,0.0
1500575400000000000,ADANIENT,Adani Enterprises Limited,75.239,75.746,73.636,75.426,6503101,0.0,0.0
1500575400000000000,NDTV,New Delhi Television Limited,47.7,48.2,47.15,47.65,30158,0.0,0.0
1500575400000000000,ADANITRANS,Adani Transmission Limited,123.95,129.5,122.6,129.5,757079,0.0,0.0
1500575400000000000,ACC,ACC Limited,1541.467,1547.793,1521.235,1533.033,352413,0.0,0.0
1500575400000000000,AMBUJACEM,Ambuja Cements Limited,227.947,233.426,226.207,231.425,1399985,0.0,0.0
1500834600000000000,ADANIPOWER,Adani Power Limited,32.25,33.75,31.65,33.05,19863273,0.0,0.0
1500834600000000000,ADANIENT,Adani Enterprises Limited,75.532,76.227,74.357,74.918,6269892,0.0,0.0
1500834600000000000,NDTV,New Delhi Television Limited,48.4,48.4,46.1,47.4,58485,0.0,0.0
1500834600000000000,ACC,ACC Limited,1538.776,1560.31,1532.585,1547.614,356863,0.0,0.0
1500834600000000000,AMBUJACEM,Ambuja Cements Limited,232.817,233.947,230.251,233.165,1786012,0.0,0.0
1500834600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,370.784,377.407,368.463,375.57,4777031,0.0,0.0
1500834600000000000,ADANITRANS,Adani Transmission Limited,133.8,135.5,130.6,131.6,830832,0.0,0.0
1500921000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,377.165,380.355,372.379,377.793,3297724,0.0,0.0
1500921000000000000,ADANIPOWER,Adani Power Limited,33.25,33.65,32.9,33.15,9517433,0.0,0.0
1500921000000000000,ACC,ACC Limited,1577.999,1577.999,1546.485,1558.675,338103,11.0,0.0
1500921000000000000,NDTV,New Delhi Television Limited,47.2,47.85,46.95,47.4,35610,0.0,0.0
1500921000000000000,AMBUJACEM,Ambuja Cements Limited,239.166,239.166,230.817,232.904,5705127,0.0,0.0
1500921000000000000,ADANITRANS,Adani Transmission Limited,132.85,133.5,126.5,127.95,497099,0.0,0.0
1500921000000000000,ADANIENT,Adani Enterprises Limited,75.292,75.292,73.876,74.411,5266174,0.0,0.0
1501007400000000000,ACC,ACC Limited,1557.682,1564.319,1533.256,1540.841,387084,0.0,0.0
1501007400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,379.679,381.274,375.135,380.017,3243876,0.0,0.0
1501007400000000000,AMBUJACEM,Ambuja Cements Limited,232.599,232.773,229.599,230.382,1699994,0.0,0.0
1501007400000000000,ADANIPOWER,Adani Power Limited,33.45,35.15,33.25,34.95,21084557,0.0,0.0
1501007400000000000,NDTV,New Delhi Television Limited,47.8,47.8,47.0,47.45,23695,0.0,0.0
1501007400000000000,ADANITRANS,Adani Transmission Limited,129.45,132.0,126.85,128.5,347262,0.0,0.0
1501007400000000000,ADANIENT,Adani Enterprises Limited,74.518,76.013,74.197,75.185,6273285,0.0,0.0
1501093800000000000,ADANITRANS,Adani Transmission Limited,129.85,131.4,124.95,127.4,331986,0.0,0.0
1501093800000000000,NDTV,New Delhi Television Limited,47.55,47.8,47.05,47.35,31548,0.0,0.0
1501093800000000000,ADANIENT,Adani Enterprises Limited,75.185,75.773,73.449,73.983,7645534,0.0,0.0
1501093800000000000,ADANIPOWER,Adani Power Limited,35.05,35.4,32.7,33.95,20081010,0.0,0.0
1501093800000000000,AMBUJACEM,Ambuja Cements Limited,230.382,231.773,229.425,230.121,2277932,0.0,0.0
1501093800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,381.177,381.757,377.793,379.485,2847871,0.0,0.0
1501093800000000000,ACC,ACC Limited,1545.943,1575.2,1541.97,1564.003,913927,0.0,0.0
1501180200000000000,ADANIENT,Adani Enterprises Limited,73.77,74.437,72.888,74.09,3323407,0.0,0.0
1501180200000000000,NDTV,New Delhi Television Limited,47.95,47.95,46.65,47.2,37873,0.0,0.0
1501180200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,378.519,385.238,377.068,382.628,3203051,0.0,0.0
1501180200000000000,ADANITRANS,Adani Transmission Limited,126.0,130.0,124.1,126.3,306084,0.0,0.0
1501180200000000000,ADANIPOWER,Adani Power Limited,34.0,34.05,33.1,33.7,8379771,0.0,0.0
1501180200000000000,AMBUJACEM,Ambuja Cements Limited,229.816,232.817,226.859,228.381,1754006,0.0,0.0
1501180200000000000,ACC,ACC Limited,1570.143,1587.481,1558.585,1563.281,483594,0.0,0.0
1501439400000000000,NDTV,New Delhi Television Limited,48.0,48.3,46.85,47.05,49402,0.0,0.0
1501439400000000000,AMBUJACEM,Ambuja Cements Limited,228.294,230.469,227.425,228.86,1524550,0.0,0.0
1501439400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,384.131,386.071,381.609,384.034,1581010,1.3,0.0
1501439400000000000,ADANIENT,Adani Enterprises Limited,74.484,75.048,73.598,74.055,3185169,0.4,0.0
1501439400000000000,ACC,ACC Limited,1567.615,1588.384,1560.662,1565.086,315048,0.0,0.0
1501439400000000000,ADANIPOWER,Adani Power Limited,33.75,34.0,33.25,33.5,4606408,0.0,0.0
1501439400000000000,ADANITRANS,Adani Transmission Limited,127.9,128.0,123.9,125.05,254183,0.0,0.0
1501525800000000000,ADANIENT,Adani Enterprises Limited,74.055,75.639,74.055,75.29,4837408,0.0,0.0
1501525800000000000,NDTV,New Delhi Television Limited,46.65,50.9,44.0,45.0,455070,0.0,0.0
1501525800000000000,ADANIPOWER,Adani Power Limited,33.65,33.8,33.25,33.35,3488648,0.0,0.0
1501525800000000000,ADANITRANS,Adani Transmission Limited,125.4,126.4,124.0,125.8,325274,0.0,0.0
1501525800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,385.538,393.152,384.568,391.891,3391013,0.0,0.0
1501525800000000000,ACC,ACC Limited,1573.936,1582.063,1563.642,1569.195,217585,0.0,0.0
1501525800000000000,AMBUJACEM,Ambuja Cements Limited,229.947,231.773,225.946,226.816,2370928,0.0,0.0
1501612200000000000,AMBUJACEM,Ambuja Cements Limited,227.429,234.429,225.853,233.291,2324968,1.6,0.0
1501612200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,392.861,401.107,390.582,398.924,2997197,0.0,0.0
1501612200000000000,ADANITRANS,Adani Transmission Limited,126.5,131.45,125.5,126.95,353823,0.0,0.0
1501612200000000000,NDTV,New Delhi Television Limited,45.9,45.9,44.6,44.75,31746,0.0,0.0
1501612200000000000,ACC,ACC Limited,1557.682,1602.832,1546.394,1600.213,750288,0.0,0.0
1501612200000000000,ADANIENT,Adani Enterprises Limited,75.558,77.25,75.478,76.23,8038370,0.0,0.0
1501612200000000000,ADANIPOWER,Adani Power Limited,33.35,33.7,33.0,33.2,3362906,0.0,0.0
1501698600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,399.555,399.555,390.582,395.141,2541125,0.0,0.0
1501698600000000000,AMBUJACEM,Ambuja Cements Limited,233.204,238.892,231.016,238.104,3813836,0.0,0.0
1501698600000000000,ACC,ACC Limited,1605.541,1641.481,1587.481,1634.979,891266,0.0,0.0
1501698600000000000,ADANIPOWER,Adani Power Limited,33.15,33.4,32.05,32.5,8434608,0.0,0.0
1501698600000000000,ADANIENT,Adani Enterprises Limited,76.31,76.606,73.625,73.974,4567580,0.0,0.0
1501698600000000000,NDTV,New Delhi Television Limited,45.4,45.4,42.05,42.7,51308,0.0,0.0
1501698600000000000,ADANITRANS,Adani Transmission Limited,127.4,128.2,123.6,124.4,223416,0.0,0.0
1501785000000000000,ADANIENT,Adani Enterprises Limited,73.894,74.78,73.142,74.108,4232805,0.0,0.0
1501785000000000000,ADANITRANS,Adani Transmission Limited,125.0,126.0,120.6,123.8,320231,0.0,0.0
1501785000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,393.831,398.1,391.018,394.462,2770532,0.0,0.0
1501785000000000000,ACC,ACC Limited,1619.538,1658.819,1619.538,1637.463,572886,0.0,0.0
1501785000000000000,AMBUJACEM,Ambuja Cements Limited,237.448,243.442,235.654,242.786,4142004,0.0,0.0
1501785000000000000,NDTV,New Delhi Television Limited,42.5,42.55,38.9,40.55,284802,0.0,0.0
1501785000000000000,ADANIPOWER,Adani Power Limited,32.5,33.05,32.0,32.9,4498049,0.0,0.0
1502044200000000000,AMBUJACEM,Ambuja Cements Limited,242.13,246.286,238.454,244.58,1632831,0.0,0.0
1502044200000000000,ADANITRANS,Adani Transmission Limited,124.65,130.5,124.55,127.75,544692,0.0,0.0
1502044200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,399.458,408.867,396.256,401.834,3863466,0.0,0.0
1502044200000000000,ADANIPOWER,Adani Power Limited,33.4,33.55,32.6,32.9,5312933,0.0,0.0
1502044200000000000,NDTV,New Delhi Television Limited,41.0,41.8,40.1,41.1,58879,0.0,0.0
1502044200000000000,ACC,ACC Limited,1641.661,1649.788,1620.937,1641.074,257138,0.0,0.0
1502044200000000000,ADANIENT,Adani Enterprises Limited,74.35,75.666,74.108,75.236,4115633,0.0,0.0
1502130600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,402.513,406.248,397.857,402.368,2154068,0.0,0.0
1502130600000000000,ACC,ACC Limited,1641.074,1659.315,1618.635,1636.379,384643,0.0,0.0
1502130600000000000,NDTV,New Delhi Television Limited,41.6,41.8,40.5,40.95,38608,0.0,0.0
1502130600000000000,ADANIPOWER,Adani Power Limited,33.0,33.2,31.2,31.6,5488733,0.0,0.0
1502130600000000000,ADANIENT,Adani Enterprises Limited,75.263,75.827,72.712,73.759,5253069,0.0,0.0
1502130600000000000,AMBUJACEM,Ambuja Cements Limited,243.267,245.674,239.198,239.898,921821,0.0,0.0
1502130600000000000,ADANITRANS,Adani Transmission Limited,128.0,129.75,124.55,126.15,334793,0.0,0.0
1502217000000000000,ACC,ACC Limited,1634.392,1653.4,1619.447,1643.016,299512,0.0,0.0
1502217000000000000,ADANIENT,Adani Enterprises Limited,73.571,73.571,64.791,66.724,9968105,0.0,0.0
1502217000000000000,AMBUJACEM,Ambuja Cements Limited,238.804,240.467,236.485,239.067,949202,0.0,0.0
1502217000000000000,ADANIPOWER,Adani Power Limited,31.55,32.9,30.8,31.55,6873075,0.0,0.0
1502217000000000000,ADANITRANS,Adani Transmission Limited,126.95,126.95,121.2,122.8,451515,0.0,0.0
1502217000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,399.264,404.987,383.161,385.344,3603960,0.0,0.0
1502217000000000000,NDTV,New Delhi Television Limited,41.5,41.5,37.7,39.1,89005,0.0,0.0
1502303400000000000,ADANITRANS,Adani Transmission Limited,123.6,124.4,113.7,116.9,1220955,0.0,0.0
1502303400000000000,ACC,ACC Limited,1637.959,1637.959,1598.317,1604.367,335802,0.0,0.0
1502303400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,381.221,385.004,369.775,374.091,3177276,0.0,0.0
1502303400000000000,AMBUJACEM,Ambuja Cements Limited,238.017,239.417,232.81,234.035,1402846,0.0,0.0
1502303400000000000,NDTV,New Delhi Television Limited,39.0,39.85,38.0,39.15,53927,0.0,0.0
1502303400000000000,ADANIENT,Adani Enterprises Limited,65.785,66.187,60.817,62.214,9423614,0.0,0.0
1502303400000000000,ADANIPOWER,Adani Power Limited,31.05,31.05,27.65,28.7,15563130,0.0,0.0
1502389800000000000,ADANIENT,Adani Enterprises Limited,61.22,62.187,56.924,61.059,9495491,0.0,0.0
1502389800000000000,AMBUJACEM,Ambuja Cements Limited,230.229,234.954,229.747,230.447,1515060,0.0,0.0
1502389800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,368.853,373.897,367.689,371.278,6480493,0.0,0.0
1502389800000000000,NDTV,New Delhi Television Limited,36.5,39.25,36.5,38.85,69235,0.0,0.0
1502389800000000000,ADANITRANS,Adani Transmission Limited,106.0,112.05,105.25,107.85,999569,0.0,0.0
1502389800000000000,ACC,ACC Limited,1593.712,1619.493,1578.451,1589.784,401900,0.0,0.0
1502389800000000000,ADANIPOWER,Adani Power Limited,27.1,28.05,26.0,27.2,10716095,0.0,0.0
1502649000000000000,AMBUJACEM,Ambuja Cements Limited,231.76,233.116,229.922,231.979,2162725,0.0,0.0
1502649000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,373.461,393.637,373.461,384.325,2746774,0.0,0.0
1502649000000000000,NDTV,New Delhi Television Limited,39.1,39.8,37.5,38.95,40642,0.0,0.0
1502649000000000000,ADANIPOWER,Adani Power Limited,27.8,28.8,27.35,28.6,5324506,0.0,0.0
1502649000000000000,ADANITRANS,Adani Transmission Limited,111.3,112.9,106.8,109.85,426495,0.0,0.0
1502649000000000000,ADANIENT,Adani Enterprises Limited,61.757,63.314,60.039,62.643,5295042,0.0,0.0
1502649000000000000,ACC,ACC Limited,1593.622,1619.538,1581.16,1611.682,582994,0.0,0.0
1502821800000000000,ADANIENT,Adani Enterprises Limited,61.22,62.536,58.562,61.864,12736794,0.0,0.0
1502821800000000000,ACC,ACC Limited,1612.404,1640.533,1600.484,1635.521,378840,0.0,0.0
1502821800000000000,NDTV,New Delhi Television Limited,39.25,39.9,39.0,39.15,42970,0.0,0.0
1502821800000000000,ADANIPOWER,Adani Power Limited,28.65,29.75,28.4,29.55,9643033,0.0,0.0
1502821800000000000,ADANITRANS,Adani Transmission Limited,111.2,112.45,108.75,109.95,269345,0.0,0.0
1502821800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,386.265,392.764,380.494,385.635,2644234,0.0,0.0
1502821800000000000,AMBUJACEM,Ambuja Cements Limited,232.416,236.923,231.279,236.31,1804763,0.0,0.0
1502908200000000000,ACC,ACC Limited,1638.049,1647.892,1599.536,1607.438,360577,0.0,0.0
1502908200000000000,ADANIENT,Adani Enterprises Limited,62.026,63.1,60.307,60.898,6875611,0.0,0.0
1502908200000000000,ADANITRANS,Adani Transmission Limited,110.05,112.9,109.0,111.45,266796,0.0,0.0
1502908200000000000,AMBUJACEM,Ambuja Cements Limited,239.111,240.554,235.698,237.054,2464131,0.0,0.0
1502908200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,386.605,389.369,376.419,377.632,2502761,0.0,0.0
1502908200000000000,ADANIPOWER,Adani Power Limited,29.6,29.85,28.5,28.7,5285095,0.0,0.0
1502908200000000000,NDTV,New Delhi Television Limited,39.8,39.8,38.2,38.7,38618,0.0,0.0
1502994600000000000,NDTV,New Delhi Television Limited,39.3,39.4,36.5,38.8,31340,0.0,0.0
1502994600000000000,ADANIENT,Adani Enterprises Limited,60.28,60.952,59.367,60.28,5649934,0.0,0.0
1502994600000000000,AMBUJACEM,Ambuja Cements Limited,236.442,242.173,233.729,240.598,2173179,0.0,0.0
1502994600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,377.341,379.087,371.812,374.625,2554849,0.0,0.0
1502994600000000000,ADANIPOWER,Adani Power Limited,28.7,29.0,28.1,28.8,8035722,0.0,0.0
1502994600000000000,ADANITRANS,Adani Transmission Limited,109.8,111.25,108.0,110.3,246279,0.0,0.0
1502994600000000000,ACC,ACC Limited,1601.568,1629.877,1592.989,1620.26,274644,0.0,0.0
1503253800000000000,AMBUJACEM,Ambuja Cements Limited,240.379,243.005,238.498,240.117,1420376,0.0,0.0
1503253800000000000,ADANIENT,Adani Enterprises Limited,60.683,61.139,57.327,57.729,5089527,0.0,0.0
1503253800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,375.449,377.05,363.421,364.682,1999552,0.0,0.0
1503253800000000000,NDTV,New Delhi Television Limited,39.6,39.6,38.25,38.5,14859,0.0,0.0
1503253800000000000,ADANIPOWER,Adani Power Limited,29.0,29.1,27.75,27.9,7101688,0.0,0.0
1503253800000000000,ACC,ACC Limited,1633.534,1637.146,1611.952,1618.725,326985,0.0,0.0
1503253800000000000,ADANITRANS,Adani Transmission Limited,110.3,110.9,106.0,107.0,271255,0.0,0.0
1503340200000000000,AMBUJACEM,Ambuja Cements Limited,242.305,242.305,237.579,239.023,1561082,0.0,0.0
1503340200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,366.525,370.357,358.571,364.391,3245723,0.0,0.0
1503340200000000000,ACC,ACC Limited,1624.414,1629.471,1600.213,1615.745,452387,0.0,0.0
1503340200000000000,ADANITRANS,Adani Transmission Limited,109.0,109.0,105.0,108.05,214090,0.0,0.0
1503340200000000000,ADANIPOWER,Adani Power Limited,27.9,28.45,27.6,27.75,9042178,0.0,0.0
1503340200000000000,NDTV,New Delhi Television Limited,38.55,39.25,37.55,38.25,22625,0.0,0.0
1503340200000000000,ADANIENT,Adani Enterprises Limited,58.293,58.723,56.279,57.085,7407672,0.0,0.0
1503426600000000000,ADANITRANS,Adani Transmission Limited,108.7,109.95,107.25,109.05,150312,0.0,0.0
1503426600000000000,AMBUJACEM,Ambuja Cements Limited,239.767,242.742,238.542,242.086,1018756,0.0,0.0
1503426600000000000,ADANIPOWER,Adani Power Limited,27.85,28.7,27.8,28.35,7906237,0.0,0.0
1503426600000000000,ACC,ACC Limited,1613.668,1630.825,1609.514,1627.123,220709,0.0,0.0
1503426600000000000,NDTV,New Delhi Television Limited,39.0,39.0,38.15,38.75,11102,0.0,0.0
1503426600000000000,ADANIENT,Adani Enterprises Limited,57.703,59.34,57.461,59.099,8584999,0.0,0.0
1503426600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,366.768,374.625,366.768,373.461,3003871,0.0,0.0
1503513000000000000,ADANITRANS,Adani Transmission Limited,109.9,110.0,106.75,108.85,354301,0.0,0.0
1503513000000000000,ADANIPOWER,Adani Power Limited,28.55,29.1,28.4,28.55,11635039,0.0,0.0
1503513000000000000,NDTV,New Delhi Television Limited,38.1,38.9,38.05,38.65,9809,0.0,0.0
1503513000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,375.352,376.031,367.641,368.659,2507753,0.0,0.0
1503513000000000000,ADANIENT,Adani Enterprises Limited,59.448,59.555,58.052,58.616,8056806,0.0,0.0
1503513000000000000,ACC,ACC Limited,1619.989,1628.658,1602.877,1608.702,245230,0.0,0.0
1503513000000000000,AMBUJACEM,Ambuja Cements Limited,242.567,243.267,239.067,240.992,1073190,0.0,0.0
1503858600000000000,AMBUJACEM,Ambuja Cements Limited,242.567,246.68,240.292,244.449,2031129,0.0,0.0
1503858600000000000,ADANIENT,Adani Enterprises Limited,62.885,65.006,61.784,64.013,29813304,0.0,0.0
1503858600000000000,ACC,ACC Limited,1611.321,1654.213,1609.108,1639.584,512719,0.0,0.0
1503858600000000000,ADANIPOWER,Adani Power Limited,29.1,30.45,29.0,30.3,24596908,0.0,0.0
1503858600000000000,NDTV,New Delhi Television Limited,38.5,38.9,35.0,36.8,49436,0.0,0.0
1503858600000000000,ADANITRANS,Adani Transmission Limited,109.6,119.7,109.6,118.1,913866,0.0,0.0
1503858600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,370.551,378.165,369.096,375.886,3245331,0.0,0.0
1503945000000000000,ADANITRANS,Adani Transmission Limited,117.95,119.8,115.55,117.7,574800,0.0,0.0
1503945000000000000,ADANIPOWER,Adani Power Limited,30.35,30.45,29.6,29.8,12705445,0.0,0.0
1503945000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,376.225,376.225,366.962,371.812,3419877,0.0,0.0
1503945000000000000,ACC,ACC Limited,1625.407,1640.487,1612.81,1626.762,396845,0.0,0.0
1503945000000000000,AMBUJACEM,Ambuja Cements Limited,243.88,244.011,239.417,240.642,2313805,0.0,0.0
1503945000000000000,NDTV,New Delhi Television Limited,37.05,37.9,35.0,35.45,145720,0.0,0.0
1503945000000000000,ADANIENT,Adani Enterprises Limited,63.046,65.919,62.697,63.878,18008160,0.0,0.0
1504031400000000000,AMBUJACEM,Ambuja Cements Limited,243.311,246.636,242.523,245.149,1271563,0.0,0.0
1504031400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,374.431,380.639,373.509,378.068,2979277,0.0,0.0
1504031400000000000,ADANITRANS,Adani Transmission Limited,118.75,127.0,118.1,124.5,725841,0.0,0.0
1504031400000000000,ADANIPOWER,Adani Power Limited,30.15,32.9,30.1,32.15,24058760,0.0,0.0
1504031400000000000,ACC,ACC Limited,1642.564,1652.497,1630.916,1635.521,206085,0.0,0.0
1504031400000000000,ADANIENT,Adani Enterprises Limited,64.657,70.806,64.523,68.819,30155980,0.0,0.0
1504031400000000000,NDTV,New Delhi Television Limited,35.95,36.2,35.15,35.5,48950,0.0,0.0
1504117800000000000,ADANIENT,Adani Enterprises Limited,71.423,71.934,68.765,71.182,43525545,0.0,0.0
1504117800000000000,NDTV,New Delhi Television Limited,35.85,36.2,35.1,35.75,27692,0.0,0.0
1504117800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,379.669,385.78,376.759,381.173,2775034,0.0,0.0
1504117800000000000,AMBUJACEM,Ambuja Cements Limited,246.767,246.767,243.705,245.324,2076018,0.0,0.0
1504117800000000000,ADANITRANS,Adani Transmission Limited,126.5,128.5,122.6,127.05,777470,0.0,0.0
1504117800000000000,ADANIPOWER,Adani Power Limited,32.45,33.5,32.1,33.35,28734096,0.0,0.0
1504117800000000000,ACC,ACC Limited,1638.049,1641.255,1619.538,1625.633,351473,0.0,0.0
1504204200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,383.113,384.616,379.96,383.064,1511368,0.0,0.0
1504204200000000000,ACC,ACC Limited,1619.989,1648.885,1619.989,1641.706,270976,0.0,0.0
1504204200000000000,ADANIENT,Adani Enterprises Limited,71.289,74.565,70.537,73.357,32679896,0.0,0.0
1504204200000000000,ADANITRANS,Adani Transmission Limited,127.5,130.4,126.15,127.7,721944,0.0,0.0
1504204200000000000,AMBUJACEM,Ambuja Cements Limited,246.68,249.349,245.499,247.292,1197940,0.0,0.0
1504204200000000000,ADANIPOWER,Adani Power Limited,33.65,33.65,32.4,32.65,14320944,0.0,0.0
1504204200000000000,NDTV,New Delhi Television Limited,36.1,40.7,35.75,39.45,244748,0.0,0.0
1504463400000000000,ADANITRANS,Adani Transmission Limited,127.7,128.0,120.7,123.45,618689,0.0,0.0
1504463400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,384.131,384.131,368.902,373.315,2425859,0.0,0.0
1504463400000000000,ACC,ACC Limited,1646.808,1646.808,1594.163,1599.31,470091,0.0,0.0
1504463400000000000,NDTV,New Delhi Television Limited,40.8,47.3,39.7,47.3,1407572,0.0,0.0
1504463400000000000,ADANIPOWER,Adani Power Limited,32.5,32.55,30.4,30.85,17809991,0.0,0.0
1504463400000000000,ADANIENT,Adani Enterprises Limited,73.142,73.276,68.738,70.242,18357593,0.0,0.0
1504463400000000000,AMBUJACEM,Ambuja Cements Limited,247.074,247.992,240.729,242.217,2196967,0.0,0.0
1504549800000000000,ACC,ACC Limited,1600.484,1634.934,1587.887,1629.877,550555,0.0,0.0
1504549800000000000,ADANIPOWER,Adani Power Limited,30.75,31.6,30.65,31.05,9406995,0.0,0.0
1504549800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,372.733,381.221,370.696,378.602,2363336,0.0,0.0
1504549800000000000,NDTV,New Delhi Television Limited,50.5,56.75,50.5,56.75,2430142,0.0,0.0
1504549800000000000,ADANIENT,Adani Enterprises Limited,70.564,72.551,70.242,71.477,11848407,0.0,0.0
1504549800000000000,ADANITRANS,Adani Transmission Limited,124.45,126.95,123.6,126.25,362440,0.0,0.0
1504549800000000000,AMBUJACEM,Ambuja Cements Limited,242.261,247.686,240.204,247.161,2029499,0.0,0.0
1504636200000000000,AMBUJACEM,Ambuja Cements Limited,246.242,250.968,245.149,247.292,2217173,0.0,0.0
1504636200000000000,NDTV,New Delhi Television Limited,58.0,62.4,57.9,62.4,2312098,0.0,0.0
1504636200000000000,ADANITRANS,Adani Transmission Limited,125.0,130.4,123.8,128.25,559715,0.0,0.0
1504636200000000000,ADANIPOWER,Adani Power Limited,30.65,32.0,30.3,31.45,16149623,0.0,0.0
1504636200000000000,ADANIENT,Adani Enterprises Limited,69.866,70.94,69.007,70.242,12783470,0.0,0.0
1504636200000000000,ACC,ACC Limited,1624.504,1639.855,1618.725,1631.818,413793,0.0,0.0
1504636200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,377.244,377.244,372.879,373.509,1825546,0.0,0.0
1504722600000000000,ADANIENT,Adani Enterprises Limited,70.591,71.558,69.624,70.027,7770281,0.0,0.0
1504722600000000000,NDTV,New Delhi Television Limited,66.9,68.0,63.5,66.4,2106980,0.0,0.0
1504722600000000000,ADANIPOWER,Adani Power Limited,31.65,31.9,31.15,31.5,12269889,0.0,0.0
1504722600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,375.11,379.184,373.946,376.08,1832093,0.0,0.0
1504722600000000000,AMBUJACEM,Ambuja Cements Limited,248.168,249.743,245.367,245.936,1675064,0.0,0.0
1504722600000000000,ADANITRANS,Adani Transmission Limited,128.45,132.0,126.95,129.65,597666,0.0,0.0
1504722600000000000,ACC,ACC Limited,1631.548,1637.101,1609.605,1613.443,301684,0.0,0.0
1504809000000000000,ADANITRANS,Adani Transmission Limited,130.15,133.6,128.65,132.15,807914,0.0,0.0
1504809000000000000,NDTV,New Delhi Television Limited,67.7,68.8,61.1,63.55,1012139,0.0,0.0
1504809000000000000,AMBUJACEM,Ambuja Cements Limited,248.999,248.999,245.324,247.249,1275740,0.0,0.0
1504809000000000000,ADANIENT,Adani Enterprises Limited,70.296,70.779,67.852,68.523,6971107,0.0,0.0
1504809000000000000,ACC,ACC Limited,1619.447,1628.297,1608.476,1617.506,175185,0.0,0.0
1504809000000000000,ADANIPOWER,Adani Power Limited,31.5,31.55,30.6,30.85,10709989,0.0,0.0
1504809000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,377.438,379.863,371.181,374.334,1858507,0.0,0.0
1505068200000000000,ADANIENT,Adani Enterprises Limited,69.007,71.074,68.846,70.161,6951762,0.0,0.0
1505068200000000000,ADANIPOWER,Adani Power Limited,31.0,31.55,31.0,31.25,9429467,0.0,0.0
1505068200000000000,AMBUJACEM,Ambuja Cements Limited,246.855,252.018,246.855,249.48,1599816,0.0,0.0
1505068200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,375.886,378.699,372.782,373.8,2402644,0.0,0.0
1505068200000000000,ADANITRANS,Adani Transmission Limited,133.0,135.0,131.15,134.5,493830,0.0,0.0
1505068200000000000,NDTV,New Delhi Television Limited,63.2,64.0,57.6,58.05,485774,0.0,0.0
1505068200000000000,ACC,ACC Limited,1628.432,1634.437,1618.635,1623.195,201484,0.0,0.0
1505154600000000000,NDTV,New Delhi Television Limited,55.15,58.5,54.0,54.95,549850,0.0,0.0
1505154600000000000,ACC,ACC Limited,1623.195,1677.42,1622.698,1671.686,686528,0.0,0.0
1505154600000000000,AMBUJACEM,Ambuja Cements Limited,249.83,253.243,249.086,252.718,1258233,0.0,0.0
1505154600000000000,ADANIENT,Adani Enterprises Limited,70.779,72.444,70.027,71.934,10505454,0.0,0.0
1505154600000000000,ADANIPOWER,Adani Power Limited,31.15,33.4,31.15,33.15,22760784,0.0,0.0
1505154600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,375.546,378.311,373.461,377.389,2576054,0.0,0.0
1505154600000000000,ADANITRANS,Adani Transmission Limited,137.9,147.95,135.3,147.95,2202447,0.0,0.0
1505241000000000000,ACC,ACC Limited,1668.751,1688.572,1659.902,1664.914,518764,0.0,0.0
1505241000000000000,ADANITRANS,Adani Transmission Limited,152.0,156.0,143.0,146.95,1717008,0.0,0.0
1505241000000000000,ADANIPOWER,Adani Power Limited,33.0,33.45,31.65,31.85,18505610,0.0,0.0
1505241000000000000,AMBUJACEM,Ambuja Cements Limited,252.455,255.08,248.299,250.049,1322504,0.0,0.0
1505241000000000000,NDTV,New Delhi Television Limited,54.25,58.4,53.2,57.1,538052,0.0,0.0
1505241000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,378.359,382.967,374.479,378.311,2116076,0.0,0.0
1505241000000000000,ADANIENT,Adani Enterprises Limited,71.907,72.229,69.973,70.215,5706700,0.0,0.0
1505327400000000000,ADANIPOWER,Adani Power Limited,32.1,32.6,31.1,32.15,9643528,0.0,0.0
1505327400000000000,ADANIENT,Adani Enterprises Limited,70.349,71.584,69.624,70.833,6454072,0.0,0.0
1505327400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,379.135,393.443,378.505,391.018,5052114,0.0,0.0
1505327400000000000,ACC,ACC Limited,1662.43,1675.072,1649.788,1665.907,220654,0.0,0.0
1505327400000000000,NDTV,New Delhi Television Limited,57.95,57.95,54.55,56.05,50810,0.0,0.0
1505327400000000000,ADANITRANS,Adani Transmission Limited,147.9,151.15,144.4,147.45,710477,0.0,0.0
1505327400000000000,AMBUJACEM,Ambuja Cements Limited,249.393,251.843,248.124,249.13,791428,0.0,0.0
1505413800000000000,AMBUJACEM,Ambuja Cements Limited,248.43,250.705,245.455,248.824,1184804,0.0,0.0
1505413800000000000,ADANITRANS,Adani Transmission Limited,146.25,148.65,142.0,142.65,2831526,0.0,0.0
1505413800000000000,ACC,ACC Limited,1661.527,1661.527,1635.385,1644.099,322787,0.0,0.0
1505413800000000000,NDTV,New Delhi Television Limited,53.35,55.65,53.35,54.45,41426,0.0,0.0
1505413800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,393.249,397.469,391.164,393.007,6452962,0.0,0.0
1505413800000000000,ADANIENT,Adani Enterprises Limited,69.839,70.752,69.383,70.161,7230572,0.0,0.0
1505413800000000000,ADANIPOWER,Adani Power Limited,32.3,32.3,31.3,31.45,11632789,0.0,0.0
1505673000000000000,AMBUJACEM,Ambuja Cements Limited,249.83,251.099,246.33,247.03,916191,0.0,0.0
1505673000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,394.704,395.965,385.78,392.57,3698399,0.0,0.0
1505673000000000000,NDTV,New Delhi Television Limited,53.0,54.9,51.75,52.25,71890,0.0,0.0
1505673000000000000,ADANIPOWER,Adani Power Limited,31.85,32.1,31.45,31.6,4513335,0.0,0.0
1505673000000000000,ADANITRANS,Adani Transmission Limited,145.0,145.5,138.2,139.4,583207,0.0,0.0
1505673000000000000,ADANIENT,Adani Enterprises Limited,70.698,71.37,69.866,70.269,4911385,0.0,0.0
1505673000000000000,ACC,ACC Limited,1649.969,1668.345,1645.319,1648.75,199639,0.0,0.0
1505759400000000000,ACC,ACC Limited,1654.935,1655.929,1636.243,1640.939,201939,0.0,0.0
1505759400000000000,NDTV,New Delhi Television Limited,52.5,53.8,51.55,52.75,42536,0.0,0.0
1505759400000000000,ADANITRANS,Adani Transmission Limited,140.5,140.55,136.05,137.15,364625,0.0,0.0
1505759400000000000,AMBUJACEM,Ambuja Cements Limited,249.83,251.143,246.33,249.48,1731903,0.0,0.0
1505759400000000000,ADANIENT,Adani Enterprises Limited,70.322,70.994,69.866,70.349,4268999,0.0,0.0
1505759400000000000,ADANIPOWER,Adani Power Limited,31.85,32.05,31.1,31.7,9119322,0.0,0.0
1505759400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,393.346,396.256,390.048,394.704,4105917,0.0,0.0
1505845800000000000,AMBUJACEM,Ambuja Cements Limited,250.268,250.268,243.573,244.93,2413483,0.0,0.0
1505845800000000000,ACC,ACC Limited,1646.176,1647.892,1605.631,1612.81,417936,0.0,0.0
1505845800000000000,NDTV,New Delhi Television Limited,52.0,53.0,50.15,50.55,51587,0.0,0.0
1505845800000000000,ADANITRANS,Adani Transmission Limited,142.0,147.8,123.45,135.45,731097,0.0,0.0
1505845800000000000,ADANIENT,Adani Enterprises Limited,70.752,70.752,69.329,69.49,4512226,0.0,0.0
1505845800000000000,ADANIPOWER,Adani Power Limited,32.25,33.15,32.05,32.35,19354675,0.0,0.0
1505845800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,395.868,400.476,393.88,397.421,5238339,0.0,0.0
1505932200000000000,ACC,ACC Limited,1613.623,1615.745,1573.439,1580.077,581400,0.0,0.0
1505932200000000000,AMBUJACEM,Ambuja Cements Limited,244.58,244.755,239.854,242.173,2685318,0.0,0.0
1505932200000000000,ADANIENT,Adani Enterprises Limited,69.49,70.322,67.074,68.577,5582608,0.0,0.0
1505932200000000000,ADANITRANS,Adani Transmission Limited,136.0,136.0,128.9,132.35,723474,0.0,0.0
1505932200000000000,NDTV,New Delhi Television Limited,51.5,52.0,50.0,50.35,39056,0.0,0.0
1505932200000000000,ADANIPOWER,Adani Power Limited,32.0,32.75,31.15,32.35,16761064,0.0,0.0
1505932200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,394.801,402.271,393.831,397.906,4319190,0.0,0.0
1506018600000000000,AMBUJACEM,Ambuja Cements Limited,240.861,240.861,234.517,236.179,3292766,0.0,0.0
1506018600000000000,ADANIENT,Adani Enterprises Limited,68.121,68.121,64.979,65.382,5068371,0.0,0.0
1506018600000000000,ADANITRANS,Adani Transmission Limited,132.5,134.0,127.15,128.6,687250,0.0,0.0
1506018600000000000,ACC,ACC Limited,1575.968,1576.645,1517.047,1524.542,386853,0.0,0.0
1506018600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,396.741,397.226,386.653,389.175,4371220,0.0,0.0
1506018600000000000,NDTV,New Delhi Television Limited,52.85,52.85,52.85,52.85,40574,0.0,0.0
1506018600000000000,ADANIPOWER,Adani Power Limited,32.25,32.25,30.25,30.45,10065127,0.0,0.0
1506277800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,388.108,389.127,371.521,377.001,4413073,0.0,0.0
1506277800000000000,AMBUJACEM,Ambuja Cements Limited,235.392,236.179,227.604,229.485,3633108,0.0,0.0
1506277800000000000,NDTV,New Delhi Television Limited,55.45,55.45,55.45,55.45,71616,0.0,0.0
1506277800000000000,ADANIENT,Adani Enterprises Limited,65.462,65.543,61.086,62.643,6702097,0.0,0.0
1506277800000000000,ACC,ACC Limited,1524.271,1527.883,1467.472,1474.29,604055,0.0,0.0
1506277800000000000,ADANIPOWER,Adani Power Limited,30.45,31.1,29.55,30.7,17175396,0.0,0.0
1506277800000000000,ADANITRANS,Adani Transmission Limited,130.5,134.35,124.5,127.25,639027,0.0,0.0
1506364200000000000,ADANITRANS,Adani Transmission Limited,132.0,135.0,130.25,133.75,829577,0.0,0.0
1506364200000000000,NDTV,New Delhi Television Limited,58.2,58.2,58.2,58.2,33680,0.0,0.0
1506364200000000000,ADANIENT,Adani Enterprises Limited,62.616,64.55,61.65,63.69,7843415,0.0,0.0
1506364200000000000,AMBUJACEM,Ambuja Cements Limited,230.141,230.754,227.516,228.654,1308037,0.0,0.0
1506364200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,374.625,382.434,374.625,378.844,3115143,0.0,0.0
1506364200000000000,ACC,ACC Limited,1470.091,1488.963,1460.519,1473.793,984590,0.0,0.0
1506364200000000000,ADANIPOWER,Adani Power Limited,30.75,30.95,29.95,30.2,12771752,0.0,0.0
1506450600000000000,AMBUJACEM,Ambuja Cements Limited,230.097,234.517,227.604,229.616,4003318,0.0,0.0
1506450600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,380.833,380.833,359.347,361.384,3009736,0.0,0.0
1506450600000000000,ADANITRANS,Adani Transmission Limited,135.9,138.4,135.0,135.5,640332,0.0,0.0
1506450600000000000,ADANIENT,Adani Enterprises Limited,64.174,64.872,60.764,61.354,6787630,0.0,0.0
1506450600000000000,ADANIPOWER,Adani Power Limited,30.3,30.4,29.0,29.1,8280207,0.0,0.0
1506450600000000000,NDTV,New Delhi Television Limited,61.1,61.1,61.1,61.1,44033,0.0,0.0
1506450600000000000,ACC,ACC Limited,1484.539,1502.283,1426.746,1435.551,657782,0.0,0.0
1506537000000000000,ACC,ACC Limited,1441.194,1507.565,1435.822,1486.209,1985462,0.0,0.0
1506537000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,361.384,363.761,352.799,360.899,3785886,0.0,0.0
1506537000000000000,AMBUJACEM,Ambuja Cements Limited,228.479,236.835,227.516,234.56,5296128,0.0,0.0
1506537000000000000,ADANITRANS,Adani Transmission Limited,136.4,148.85,130.5,146.8,1757522,0.0,0.0
1506537000000000000,ADANIENT,Adani Enterprises Limited,61.65,62.697,60.898,61.918,5966330,0.0,0.0
1506537000000000000,ADANIPOWER,Adani Power Limited,29.25,30.1,28.8,29.3,10524208,0.0,0.0
1506537000000000000,NDTV,New Delhi Television Limited,61.9,63.95,58.05,62.6,364241,0.0,0.0
1506623400000000000,ACC,ACC Limited,1498.987,1516.144,1483.861,1496.187,642879,0.0,0.0
1506623400000000000,ADANIPOWER,Adani Power Limited,29.55,29.95,29.45,29.55,5518065,0.0,0.0
1506623400000000000,NDTV,New Delhi Television Limited,62.5,62.5,59.5,61.35,78474,0.0,0.0
1506623400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,363.178,366.865,361.093,365.458,2109890,0.0,0.0
1506623400000000000,ADANIENT,Adani Enterprises Limited,62.294,63.207,61.999,62.455,4897720,0.0,0.0
1506623400000000000,ADANITRANS,Adani Transmission Limited,147.8,155.4,145.55,152.8,1647445,0.0,0.0
1506623400000000000,AMBUJACEM,Ambuja Cements Limited,234.648,239.767,231.891,233.16,2334479,0.0,0.0
1506969000000000000,ADANIPOWER,Adani Power Limited,29.5,29.65,28.65,29.05,13025628,0.0,0.0
1506969000000000000,AMBUJACEM,Ambuja Cements Limited,234.779,237.754,232.81,234.823,1314526,0.0,0.0
1506969000000000000,ADANITRANS,Adani Transmission Limited,154.6,160.3,153.15,158.6,1477026,0.0,0.0
1506969000000000000,ACC,ACC Limited,1508.107,1513.435,1482.733,1487.383,468889,0.0,0.0
1506969000000000000,ADANIENT,Adani Enterprises Limited,62.589,62.616,59.26,60.039,10619689,0.0,0.0
1506969000000000000,NDTV,New Delhi Television Limited,62.95,62.95,59.2,60.0,59279,0.0,0.0
1506969000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,366.234,374.237,363.858,372.2,3673873,0.0,0.0
1507055400000000000,ADANITRANS,Adani Transmission Limited,159.25,167.3,153.8,165.15,1792141,0.0,0.0
1507055400000000000,ACC,ACC Limited,1489.957,1500.793,1475.147,1490.905,279015,0.0,0.0
1507055400000000000,NDTV,New Delhi Television Limited,60.0,62.0,58.5,61.05,91787,0.0,0.0
1507055400000000000,ADANIENT,Adani Enterprises Limited,60.253,62.267,60.092,61.918,11902628,0.0,0.0
1507055400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,372.394,377.826,367.786,376.031,2084250,0.0,0.0
1507055400000000000,AMBUJACEM,Ambuja Cements Limited,234.692,237.142,233.073,235.873,1029485,0.0,0.0
1507055400000000000,ADANIPOWER,Adani Power Limited,28.95,29.75,28.95,29.45,8430499,0.0,0.0
1507141800000000000,ACC,ACC Limited,1493.388,1541.834,1491.853,1535.242,677150,0.0,0.0
1507141800000000000,ADANIPOWER,Adani Power Limited,29.7,30.8,29.5,30.45,9111745,0.0,0.0
1507141800000000000,AMBUJACEM,Ambuja Cements Limited,236.31,240.642,235.96,239.723,2205375,0.0,0.0
1507141800000000000,ADANITRANS,Adani Transmission Limited,162.05,169.0,162.05,167.3,1394374,0.0,0.0
1507141800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,376.371,377.486,372.685,374.334,1853539,0.0,0.0
1507141800000000000,NDTV,New Delhi Television Limited,60.5,64.1,58.0,62.75,131571,0.0,0.0
1507141800000000000,ADANIENT,Adani Enterprises Limited,62.616,66.161,62.348,65.301,19893119,0.0,0.0
1507228200000000000,ADANIENT,Adani Enterprises Limited,65.999,67.127,65.382,66.295,11055196,0.0,0.0
1507228200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,376.759,380.542,375.643,377.583,3006087,0.0,0.0
1507228200000000000,NDTV,New Delhi Television Limited,62.8,65.85,62.8,64.4,207413,0.0,0.0
1507228200000000000,ADANIPOWER,Adani Power Limited,30.55,31.3,30.55,30.95,8124142,0.0,0.0
1507228200000000000,AMBUJACEM,Ambuja Cements Limited,240.73,245.455,239.592,243.923,2113361,0.0,0.0
1507228200000000000,ACC,ACC Limited,1539.577,1578.632,1539.261,1570.866,1083633,0.0,0.0
1507228200000000000,ADANITRANS,Adani Transmission Limited,167.0,171.5,166.15,169.9,1261876,0.0,0.0
1507487400000000000,NDTV,New Delhi Television Limited,61.5,67.6,61.5,67.6,111396,0.0,0.0
1507487400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,376.371,383.84,370.648,381.9,4359490,0.0,0.0
1507487400000000000,ACC,ACC Limited,1571.227,1589.106,1554.702,1560.526,399398,0.0,0.0
1507487400000000000,ADANIENT,Adani Enterprises Limited,64.442,65.489,62.885,64.066,13791758,0.0,0.0
1507487400000000000,AMBUJACEM,Ambuja Cements Limited,241.605,247.074,241.605,245.236,2399561,0.0,0.0
1507487400000000000,ADANITRANS,Adani Transmission Limited,169.7,177.5,164.65,175.6,1388756,0.0,0.0
1507487400000000000,ADANIPOWER,Adani Power Limited,30.7,30.8,29.85,30.1,6076888,0.0,0.0
1507573800000000000,ADANITRANS,Adani Transmission Limited,174.7,193.15,173.1,193.15,2461581,0.0,0.0
1507573800000000000,AMBUJACEM,Ambuja Cements Limited,245.367,245.805,242.042,242.961,1111212,0.0,0.0
1507573800000000000,ACC,ACC Limited,1558.585,1580.257,1558.585,1565.854,307959,0.0,0.0
1507573800000000000,NDTV,New Delhi Television Limited,69.0,70.95,66.5,70.6,224406,0.0,0.0
1507573800000000000,ADANIENT,Adani Enterprises Limited,64.174,65.516,64.174,64.576,6910072,0.0,0.0
1507573800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,383.113,386.411,378.505,384.956,4067875,0.0,0.0
1507573800000000000,ADANIPOWER,Adani Power Limited,30.0,30.55,29.65,29.95,6029322,0.0,0.0
1507660200000000000,ADANIENT,Adani Enterprises Limited,65.06,66.268,63.153,63.878,7825089,0.0,0.0
1507660200000000000,ADANIPOWER,Adani Power Limited,30.25,30.9,29.55,30.05,7741920,0.0,0.0
1507660200000000000,ADANITRANS,Adani Transmission Limited,202.8,212.0,195.6,203.05,2534259,0.0,0.0
1507660200000000000,ACC,ACC Limited,1575.742,1579.354,1541.654,1549.058,232277,0.0,0.0
1507660200000000000,AMBUJACEM,Ambuja Cements Limited,244.273,244.58,238.017,239.767,915071,0.0,0.0
1507660200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,386.556,389.224,382.191,385.053,5121486,0.0,0.0
1507660200000000000,NDTV,New Delhi Television Limited,70.6,74.1,70.0,73.4,216008,0.0,0.0
1507746600000000000,ADANIPOWER,Adani Power Limited,30.0,30.35,29.7,30.25,4615959,0.0,0.0
1507746600000000000,ADANITRANS,Adani Transmission Limited,202.8,213.2,196.8,213.2,1938274,0.0,0.0
1507746600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,385.198,394.171,380.979,391.6,4202243,0.0,0.0
1507746600000000000,NDTV,New Delhi Television Limited,74.1,75.0,69.75,69.75,137687,0.0,0.0
1507746600000000000,AMBUJACEM,Ambuja Cements Limited,240.598,243.18,238.411,242.742,773049,0.0,0.0
1507746600000000000,ADANIENT,Adani Enterprises Limited,64.442,64.872,63.637,64.496,3939302,0.0,0.0
1507746600000000000,ACC,ACC Limited,1552.445,1577.548,1545.085,1572.175,250493,0.0,0.0
1507833000000000000,ADANIPOWER,Adani Power Limited,30.25,30.35,29.9,30.05,3182649,0.0,0.0
1507833000000000000,NDTV,New Delhi Television Limited,67.05,69.4,66.3,66.55,143108,0.0,0.0
1507833000000000000,ADANITRANS,Adani Transmission Limited,222.0,223.85,211.3,218.2,3706238,0.0,0.0
1507833000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,394.316,397.227,388.448,395.965,3245961,0.0,0.0
1507833000000000000,ADANIENT,Adani Enterprises Limited,64.872,65.06,64.174,64.362,3528261,0.0,0.0
1507833000000000000,AMBUJACEM,Ambuja Cements Limited,241.517,244.667,241.211,242.873,1798301,0.0,0.0
1507833000000000000,ACC,ACC Limited,1575.742,1601.929,1566.712,1598.362,342499,0.0,0.0
1508092200000000000,ADANITRANS,Adani Transmission Limited,219.6,222.7,211.1,219.0,2141024,0.0,0.0
1508092200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,396.838,398.487,391.552,394.607,4209209,0.0,0.0
1508092200000000000,ACC,ACC Limited,1603.735,1622.608,1598.362,1616.106,407115,0.0,0.0
1508092200000000000,ADANIPOWER,Adani Power Limited,30.1,30.35,29.6,29.95,4306285,0.0,0.0
1508092200000000000,AMBUJACEM,Ambuja Cements Limited,244.492,246.242,242.961,244.842,1535618,0.0,0.0
1508092200000000000,ADANIENT,Adani Enterprises Limited,64.791,64.952,62.563,63.046,4904567,0.0,0.0
1508092200000000000,NDTV,New Delhi Television Limited,69.7,69.7,63.25,63.5,40522,0.0,0.0
1508178600000000000,NDTV,New Delhi Television Limited,63.0,63.9,61.3,62.4,54657,0.0,0.0
1508178600000000000,ADANIENT,Adani Enterprises Limited,63.288,63.878,62.858,63.422,3021964,0.0,0.0
1508178600000000000,AMBUJACEM,Ambuja Cements Limited,244.142,247.992,243.048,245.761,1548583,0.0,0.0
1508178600000000000,ADANIPOWER,Adani Power Limited,29.95,30.0,29.65,29.8,9888109,0.0,0.0
1508178600000000000,ADANITRANS,Adani Transmission Limited,221.7,229.95,216.0,229.1,3088343,0.0,0.0
1508178600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,394.268,396.014,390.63,394.656,3291749,0.0,0.0
1508178600000000000,ACC,ACC Limited,1616.377,1641.661,1595.653,1618.635,1224581,0.0,0.0
1508265000000000000,ADANIENT,Adani Enterprises Limited,63.368,66.349,62.751,65.838,10564364,0.0,0.0
1508265000000000000,ADANIPOWER,Adani Power Limited,30.0,30.1,29.1,29.2,10013170,0.0,0.0
1508265000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,394.898,394.898,390.291,394.704,3641132,0.0,0.0
1508265000000000000,NDTV,New Delhi Television Limited,63.95,63.95,61.4,62.85,40358,0.0,0.0
1508265000000000000,AMBUJACEM,Ambuja Cements Limited,246.111,246.899,241.867,243.18,1225832,0.0,0.0
1508265000000000000,ADANITRANS,Adani Transmission Limited,230.2,232.3,224.2,229.7,2354620,0.0,0.0
1508265000000000000,ACC,ACC Limited,1634.437,1634.482,1605.361,1610.733,493200,0.0,0.0
1508351400000000000,NDTV,New Delhi Television Limited,61.25,64.9,61.25,63.3,18761,0.0,0.0
1508351400000000000,ADANITRANS,Adani Transmission Limited,230.7,231.8,225.0,226.65,228566,0.0,0.0
1508351400000000000,AMBUJACEM,Ambuja Cements Limited,242.83,244.755,237.973,239.811,143094,0.0,0.0
1508351400000000000,ADANIENT,Adani Enterprises Limited,66.187,68.201,65.704,67.449,4913758,0.0,0.0
1508351400000000000,ACC,ACC Limited,1611.862,1613.623,1582.74,1593.938,65846,0.0,0.0
1508351400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,392.861,394.122,385.101,389.369,137226,0.0,0.0
1508351400000000000,ADANIPOWER,Adani Power Limited,29.2,29.3,28.9,29.05,1234156,0.0,0.0
1508697000000000000,ADANIPOWER,Adani Power Limited,29.25,30.75,29.1,30.45,11771082,0.0,0.0
1508697000000000000,NDTV,New Delhi Television Limited,64.0,64.0,61.0,62.25,23034,0.0,0.0
1508697000000000000,AMBUJACEM,Ambuja Cements Limited,239.942,247.599,239.942,246.592,3075417,0.0,0.0
1508697000000000000,ADANIENT,Adani Enterprises Limited,67.879,69.705,67.235,68.174,8950521,0.0,0.0
1508697000000000000,ACC,ACC Limited,1598.588,1616.377,1575.652,1608.25,318547,0.0,0.0
1508697000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,391.115,400.573,388.06,394.85,4555429,0.0,0.0
1508697000000000000,ADANITRANS,Adani Transmission Limited,228.75,231.0,226.0,228.9,2044336,0.0,0.0
1508783400000000000,ACC,ACC Limited,1618.183,1630.916,1601.658,1605.27,300472,0.0,0.0
1508783400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,394.85,396.499,390.533,394.025,3406694,0.0,0.0
1508783400000000000,ADANIENT,Adani Enterprises Limited,68.201,68.926,67.342,67.825,4607943,0.0,0.0
1508783400000000000,ADANITRANS,Adani Transmission Limited,230.4,237.0,226.05,230.55,2257984,0.0,0.0
1508783400000000000,ADANIPOWER,Adani Power Limited,30.75,30.75,29.9,30.0,12917453,0.0,0.0
1508783400000000000,NDTV,New Delhi Television Limited,63.0,65.0,60.55,62.55,44892,0.0,0.0
1508783400000000000,AMBUJACEM,Ambuja Cements Limited,248.518,251.055,246.199,246.942,2847254,0.0,0.0
1508869800000000000,AMBUJACEM,Ambuja Cements Limited,248.561,250.093,245.367,246.549,2019634,0.0,0.0
1508869800000000000,ADANITRANS,Adani Transmission Limited,233.4,235.05,228.3,231.75,2024637,0.0,0.0
1508869800000000000,NDTV,New Delhi Television Limited,62.55,64.0,61.0,61.7,37665,0.0,0.0
1508869800000000000,ACC,ACC Limited,1611.907,1638.004,1611.862,1626.491,395507,0.0,0.0
1508869800000000000,ADANIENT,Adani Enterprises Limited,68.121,69.383,66.617,68.577,5888478,0.0,0.0
1508869800000000000,ADANIPOWER,Adani Power Limited,30.3,30.65,29.8,30.25,9468323,0.0,0.0
1508869800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,396.547,405.132,393.055,402.998,2475241,0.0,0.0
1508956200000000000,AMBUJACEM,Ambuja Cements Limited,246.855,247.467,239.198,241.911,2537382,0.0,0.0
1508956200000000000,ACC,ACC Limited,1628.748,1631.638,1604.232,1609.559,369959,0.0,0.0
1508956200000000000,ADANIPOWER,Adani Power Limited,30.15,32.95,30.0,32.6,17849234,0.0,0.0
1508956200000000000,ADANIENT,Adani Enterprises Limited,68.47,70.752,67.745,70.349,7526631,0.0,0.0
1508956200000000000,NDTV,New Delhi Television Limited,60.55,63.45,60.15,61.95,32001,0.0,0.0
1508956200000000000,ADANITRANS,Adani Transmission Limited,230.05,232.0,228.15,230.8,1929352,0.0,0.0
1508956200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,403.532,406.781,397.275,401.883,1542452,0.0,0.0
1509042600000000000,ADANIENT,Adani Enterprises Limited,70.833,71.37,69.007,69.785,6223089,0.0,0.0
1509042600000000000,AMBUJACEM,Ambuja Cements Limited,243.661,245.017,241.911,244.055,1799125,0.0,0.0
1509042600000000000,NDTV,New Delhi Television Limited,60.15,62.6,60.0,60.6,57078,0.0,0.0
1509042600000000000,ADANITRANS,Adani Transmission Limited,231.3,237.0,226.0,230.4,1117424,0.0,0.0
1509042600000000000,ACC,ACC Limited,1612.72,1627.168,1601.026,1610.192,209531,0.0,0.0
1509042600000000000,ADANIPOWER,Adani Power Limited,32.85,33.5,32.15,32.65,15187662,0.0,0.0
1509042600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,404.017,425.842,401.98,419.101,5306544,0.0,0.0
1509301800000000000,ADANITRANS,Adani Transmission Limited,222.8,225.0,218.9,218.9,1037663,0.0,0.0
1509301800000000000,AMBUJACEM,Ambuja Cements Limited,244.142,250.574,243.705,248.124,1982624,0.0,0.0
1509301800000000000,ADANIPOWER,Adani Power Limited,32.95,33.95,32.65,33.45,16206469,0.0,0.0
1509301800000000000,ACC,ACC Limited,1620.892,1652.452,1615.61,1643.061,342673,0.0,0.0
1509301800000000000,ADANIENT,Adani Enterprises Limited,70.161,73.249,69.329,72.068,9970100,0.0,0.0
1509301800000000000,NDTV,New Delhi Television Limited,60.0,60.6,59.3,59.8,18028,0.0,0.0
1509301800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,423.417,423.417,414.978,416.918,1465328,0.0,0.0
1509388200000000000,ACC,ACC Limited,1644.371,1658.819,1629.922,1633.986,230679,0.0,0.0
1509388200000000000,ADANIPOWER,Adani Power Limited,33.6,33.6,31.95,32.75,12858464,0.0,0.0
1509388200000000000,AMBUJACEM,Ambuja Cements Limited,247.599,252.718,245.674,246.33,3084319,0.0,0.0
1509388200000000000,ADANIENT,Adani Enterprises Limited,72.336,72.336,69.839,71.047,5377681,0.0,0.0
1509388200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,417.355,419.974,412.844,417.452,3418248,0.0,0.0
1509388200000000000,NDTV,New Delhi Television Limited,59.1,61.5,59.0,61.0,52706,0.0,0.0
1509388200000000000,ADANITRANS,Adani Transmission Limited,208.0,211.95,208.0,208.0,602860,0.0,0.0
1509474600000000000,NDTV,New Delhi Television Limited,61.0,63.8,59.1,60.85,21268,0.0,0.0
1509474600000000000,AMBUJACEM,Ambuja Cements Limited,246.855,251.58,246.811,247.686,2056294,0.0,0.0
1509474600000000000,ADANITRANS,Adani Transmission Limited,201.0,211.0,197.65,204.55,1924281,0.0,0.0
1509474600000000000,ACC,ACC Limited,1638.952,1656.922,1638.952,1646.492,242596,0.0,0.0
1509474600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,419.052,424.339,416.482,420.119,3931939,0.0,0.0
1509474600000000000,ADANIPOWER,Adani Power Limited,32.85,33.3,32.4,32.65,12896000,0.0,0.0
1509474600000000000,ADANIENT,Adani Enterprises Limited,71.316,72.659,70.94,71.477,4099352,0.0,0.0
1509561000000000000,ADANIPOWER,Adani Power Limited,33.25,34.0,32.75,33.7,13410630,0.0,0.0
1509561000000000000,AMBUJACEM,Ambuja Cements Limited,248.911,250.005,244.099,244.624,1519341,0.0,0.0
1509561000000000000,ADANIENT,Adani Enterprises Limited,71.584,72.82,70.806,71.611,4093488,0.0,0.0
1509561000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,420.022,426.618,415.463,424.145,3075833,0.0,0.0
1509561000000000000,ADANITRANS,Adani Transmission Limited,208.95,214.75,206.85,209.3,1138000,0.0,0.0
1509561000000000000,ACC,ACC Limited,1654.89,1657.012,1622.111,1624.865,285996,0.0,0.0
1509561000000000000,NDTV,New Delhi Television Limited,62.95,62.95,59.6,59.95,16057,0.0,0.0
1509647400000000000,ADANIPOWER,Adani Power Limited,34.0,34.8,33.6,34.55,14245522,0.0,0.0
1509647400000000000,NDTV,New Delhi Television Limited,60.35,60.95,59.2,59.8,15427,0.0,0.0
1509647400000000000,AMBUJACEM,Ambuja Cements Limited,245.017,248.168,245.017,247.292,1336410,0.0,0.0
1509647400000000000,ADANITRANS,Adani Transmission Limited,211.6,212.95,202.2,203.65,872952,0.0,0.0
1509647400000000000,ADANIENT,Adani Enterprises Limited,71.96,76.632,71.37,75.451,12055417,0.0,0.0
1509647400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,425.503,427.588,419.78,421.817,3097775,0.0,0.0
1509647400000000000,ACC,ACC Limited,1630.012,1641.164,1620.892,1630.103,175743,0.0,0.0
1509906600000000000,ADANIPOWER,Adani Power Limited,34.3,36.15,34.3,35.65,18837772,0.0,0.0
1509906600000000000,NDTV,New Delhi Television Limited,61.65,61.65,58.5,59.8,21203,0.0,0.0
1509906600000000000,ACC,ACC Limited,1626.31,1638.366,1618.183,1628.749,150563,0.0,0.0
1509906600000000000,ADANIENT,Adani Enterprises Limited,76.901,81.331,76.606,80.392,23094679,0.0,0.0
1509906600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,420.992,430.013,417.743,424.436,4541407,0.0,0.0
1509906600000000000,ADANITRANS,Adani Transmission Limited,204.0,208.95,198.0,201.4,857651,0.0,0.0
1509906600000000000,AMBUJACEM,Ambuja Cements Limited,246.767,247.161,242.961,245.061,2012960,0.0,0.0
1509993000000000000,ADANIPOWER,Adani Power Limited,35.7,36.2,33.25,33.8,16667140,0.0,0.0
1509993000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,424.387,426.57,415.463,418.616,3989010,0.0,0.0
1509993000000000000,ADANIENT,Adani Enterprises Limited,80.418,81.788,75.827,79.667,13500041,0.0,0.0
1509993000000000000,ADANITRANS,Adani Transmission Limited,203.0,205.9,196.05,199.9,895108,0.0,0.0
1509993000000000000,ACC,ACC Limited,1634.302,1639.991,1604.051,1616.377,280958,0.0,0.0
1509993000000000000,AMBUJACEM,Ambuja Cements Limited,245.499,247.992,240.336,242.086,2025509,0.0,0.0
1509993000000000000,NDTV,New Delhi Television Limited,58.1,61.3,58.1,59.5,14626,0.0,0.0
1510079400000000000,ADANIENT,Adani Enterprises Limited,79.505,85.064,78.619,81.358,25171927,0.0,0.0
1510079400000000000,AMBUJACEM,Ambuja Cements Limited,241.955,244.755,238.411,239.329,1707405,0.0,0.0
1510079400000000000,ADANIPOWER,Adani Power Limited,34.25,35.1,33.5,33.85,10348933,0.0,0.0
1510079400000000000,ADANITRANS,Adani Transmission Limited,203.0,203.0,195.0,197.55,708653,0.0,0.0
1510079400000000000,NDTV,New Delhi Television Limited,59.5,60.4,58.1,58.45,11498,0.0,0.0
1510079400000000000,ACC,ACC Limited,1624.414,1632.947,1603.103,1614.391,216455,0.0,0.0
1510079400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,420.022,423.611,414.347,416.821,2723792,0.0,0.0
1510165800000000000,ADANIPOWER,Adani Power Limited,34.0,34.75,32.7,34.15,10073179,0.0,0.0
1510165800000000000,ADANITRANS,Adani Transmission Limited,197.15,199.9,188.05,196.0,796394,0.0,0.0
1510165800000000000,NDTV,New Delhi Television Limited,58.0,58.85,56.6,57.55,24541,0.0,0.0
1510165800000000000,AMBUJACEM,Ambuja Cements Limited,238.761,242.786,236.354,237.142,1331818,0.0,0.0
1510165800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,417.694,424.145,415.415,420.41,3478532,0.0,0.0
1510165800000000000,ACC,ACC Limited,1613.668,1620.305,1584.095,1589.829,246612,0.0,0.0
1510165800000000000,ADANIENT,Adani Enterprises Limited,81.546,83.721,80.069,82.916,9036184,0.0,0.0
1510252200000000000,ACC,ACC Limited,1584.636,1602.877,1575.742,1584.14,326910,0.0,0.0
1510252200000000000,NDTV,New Delhi Television Limited,58.95,58.95,55.35,56.7,21414,0.0,0.0
1510252200000000000,ADANIPOWER,Adani Power Limited,34.0,34.85,33.65,34.55,9487614,0.0,0.0
1510252200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,422.399,422.399,413.329,419.101,1506241,0.0,0.0
1510252200000000000,AMBUJACEM,Ambuja Cements Limited,235.829,239.767,234.954,236.354,1686868,0.0,0.0
1510252200000000000,ADANIENT,Adani Enterprises Limited,82.889,84.983,81.519,83.99,10508253,0.0,0.0
1510252200000000000,ADANITRANS,Adani Transmission Limited,195.1,205.8,191.1,205.0,1171039,0.0,0.0
1510511400000000000,NDTV,New Delhi Television Limited,58.3,58.3,54.75,56.35,37279,0.0,0.0
1510511400000000000,AMBUJACEM,Ambuja Cements Limited,237.054,240.073,235.435,237.317,1685529,0.0,0.0
1510511400000000000,ADANIENT,Adani Enterprises Limited,84.366,86.03,81.009,82.056,10686118,0.0,0.0
1510511400000000000,ACC,ACC Limited,1580.257,1600.891,1571.633,1586.352,252028,0.0,0.0
1510511400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,420.022,420.556,399.07,400.961,4344820,0.0,0.0
1510511400000000000,ADANIPOWER,Adani Power Limited,36.2,36.3,33.55,33.9,15125860,0.0,0.0
1510511400000000000,ADANITRANS,Adani Transmission Limited,208.4,215.25,205.75,215.25,1314450,0.0,0.0
1510597800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,400.961,405.326,394.51,398.439,2326922,0.0,0.0
1510597800000000000,AMBUJACEM,Ambuja Cements Limited,237.142,240.948,235.567,237.448,1691237,0.0,0.0
1510597800000000000,ACC,ACC Limited,1586.352,1606.444,1565.267,1573.981,507067,0.0,0.0
1510597800000000000,ADANIPOWER,Adani Power Limited,33.75,34.1,33.3,33.6,5467973,0.0,0.0
1510597800000000000,ADANITRANS,Adani Transmission Limited,218.9,222.0,206.8,208.05,1017150,0.0,0.0
1510597800000000000,NDTV,New Delhi Television Limited,57.0,58.0,53.55,57.2,71539,0.0,0.0
1510597800000000000,ADANIENT,Adani Enterprises Limited,81.627,85.064,81.358,83.426,11548080,0.0,0.0
1510684200000000000,AMBUJACEM,Ambuja Cements Limited,237.448,243.267,237.404,241.648,3970046,0.0,0.0
1510684200000000000,ADANIENT,Adani Enterprises Limited,83.13,83.667,78.458,78.968,7782830,0.0,0.0
1510684200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,397.712,401.834,391.552,394.898,1849192,0.0,0.0
1510684200000000000,ADANIPOWER,Adani Power Limited,33.6,33.6,31.3,32.15,7381150,0.0,0.0
1510684200000000000,NDTV,New Delhi Television Limited,55.0,57.5,55.0,56.0,25037,0.0,0.0
1510684200000000000,ADANITRANS,Adani Transmission Limited,209.4,209.4,197.65,198.45,844015,0.0,0.0
1510684200000000000,ACC,ACC Limited,1570.324,1610.643,1562.197,1599.085,287280,0.0,0.0
1510770600000000000,NDTV,New Delhi Television Limited,55.0,56.8,54.0,55.1,40928,0.0,0.0
1510770600000000000,ADANIENT,Adani Enterprises Limited,77.868,78.405,74.968,77.733,10159450,0.0,0.0
1510770600000000000,ACC,ACC Limited,1605.541,1629.019,1603.78,1621.479,350500,0.0,0.0
1510770600000000000,ADANIPOWER,Adani Power Limited,32.35,33.35,32.05,33.15,6949042,0.0,0.0
1510770600000000000,AMBUJACEM,Ambuja Cements Limited,244.536,246.592,240.248,240.773,2588111,0.0,0.0
1510770600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,395.771,398.294,383.161,385.295,5321941,0.0,0.0
1510770600000000000,ADANITRANS,Adani Transmission Limited,199.1,208.3,199.1,206.15,925057,0.0,0.0
1510857000000000000,ADANIENT,Adani Enterprises Limited,78.673,85.252,78.512,84.097,15663475,0.0,0.0
1510857000000000000,ACC,ACC Limited,1628.839,1639.043,1586.036,1592.041,333601,0.0,0.0
1510857000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,388.981,392.861,384.131,388.933,6515843,0.0,0.0
1510857000000000000,NDTV,New Delhi Television Limited,55.0,56.0,54.1,54.55,16818,0.0,0.0
1510857000000000000,ADANIPOWER,Adani Power Limited,33.5,34.65,32.7,34.25,10005457,0.0,0.0
1510857000000000000,AMBUJACEM,Ambuja Cements Limited,243.398,244.93,239.329,240.204,1670648,0.0,0.0
1510857000000000000,ADANITRANS,Adani Transmission Limited,207.55,213.0,205.25,211.15,967367,0.0,0.0
1511116200000000000,ADANIPOWER,Adani Power Limited,34.3,35.35,33.7,35.05,11469306,0.0,0.0
1511116200000000000,AMBUJACEM,Ambuja Cements Limited,238.717,238.717,230.141,231.629,3261832,0.0,0.0
1511116200000000000,ADANIENT,Adani Enterprises Limited,84.285,86.997,83.802,86.138,15919341,0.0,0.0
1511116200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,388.933,393.734,385.198,386.653,4437937,0.0,0.0
1511116200000000000,ACC,ACC Limited,1576.239,1584.05,1537.996,1541.473,430562,0.0,0.0
1511116200000000000,ADANITRANS,Adani Transmission Limited,211.0,214.1,205.75,211.05,656023,0.0,0.0
1511116200000000000,NDTV,New Delhi Television Limited,56.8,56.8,52.2,52.75,54332,0.0,0.0
1511202600000000000,ADANIENT,Adani Enterprises Limited,86.46,86.836,81.734,82.405,9886154,0.0,0.0
1511202600000000000,ACC,ACC Limited,1543.776,1557.682,1531.088,1539.893,421133,0.0,0.0
1511202600000000000,ADANIPOWER,Adani Power Limited,35.05,35.3,34.0,34.4,6175775,0.0,0.0
1511202600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,387.332,393.686,387.332,388.787,5418727,0.0,0.0
1511202600000000000,AMBUJACEM,Ambuja Cements Limited,231.454,233.992,228.26,228.96,3037842,0.0,0.0
1511202600000000000,NDTV,New Delhi Television Limited,52.35,53.0,52.35,52.7,39008,0.0,0.0
1511202600000000000,ADANITRANS,Adani Transmission Limited,212.1,213.4,203.8,206.0,904329,0.0,0.0
1511289000000000000,ACC,ACC Limited,1544.137,1565.809,1541.428,1555.199,243579,0.0,0.0
1511289000000000000,ADANITRANS,Adani Transmission Limited,205.7,208.85,203.2,205.75,1223861,0.0,0.0
1511289000000000000,ADANIENT,Adani Enterprises Limited,82.862,85.493,81.922,84.741,9094343,0.0,0.0
1511289000000000000,NDTV,New Delhi Television Limited,52.8,53.0,52.3,52.45,30855,0.0,0.0
1511289000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,390.436,404.162,389.612,402.077,5170814,0.0,0.0
1511289000000000000,ADANIPOWER,Adani Power Limited,34.75,35.85,34.3,35.45,15260851,0.0,0.0
1511289000000000000,AMBUJACEM,Ambuja Cements Limited,230.491,233.991,229.397,232.416,2773825,0.0,0.0
1511375400000000000,ACC,ACC Limited,1560.391,1563.597,1541.428,1546.169,205184,0.0,0.0
1511375400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,402.853,402.853,390.485,394.898,3903036,0.0,0.0
1511375400000000000,ADANIENT,Adani Enterprises Limited,84.849,85.09,80.392,81.895,8674970,0.0,0.0
1511375400000000000,AMBUJACEM,Ambuja Cements Limited,233.86,235.829,231.104,231.848,2837249,0.0,0.0
1511375400000000000,NDTV,New Delhi Television Limited,52.5,52.8,49.85,49.85,83139,0.0,0.0
1511375400000000000,ADANITRANS,Adani Transmission Limited,208.65,211.0,204.0,205.3,830315,0.0,0.0
1511375400000000000,ADANIPOWER,Adani Power Limited,35.3,35.6,34.65,35.2,12111046,0.0,0.0
1511461800000000000,ADANIENT,Adani Enterprises Limited,81.949,83.453,80.553,82.298,6903783,0.0,0.0
1511461800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,398.682,398.682,389.806,392.473,1374660,0.0,0.0
1511461800000000000,ADANITRANS,Adani Transmission Limited,207.0,208.0,198.4,201.7,1261697,0.0,0.0
1511461800000000000,ACC,ACC Limited,1548.652,1555.831,1529.689,1533.03,417662,0.0,0.0
1511461800000000000,NDTV,New Delhi Television Limited,50.9,50.9,47.4,47.5,381503,0.0,0.0
1511461800000000000,ADANIPOWER,Adani Power Limited,35.2,35.55,35.0,35.4,5074819,0.0,0.0
1511461800000000000,AMBUJACEM,Ambuja Cements Limited,232.723,234.604,231.454,231.848,1999089,0.0,0.0
1511721000000000000,AMBUJACEM,Ambuja Cements Limited,231.454,232.766,228.96,229.616,2787181,0.0,0.0
1511721000000000000,ADANITRANS,Adani Transmission Limited,202.0,203.8,195.15,196.25,1230420,0.0,0.0
1511721000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,392.376,392.376,386.071,387.526,2993007,0.0,0.0
1511721000000000000,NDTV,New Delhi Television Limited,48.4,48.4,46.0,46.6,113248,0.0,0.0
1511721000000000000,ACC,ACC Limited,1530.456,1533.301,1512.532,1529.057,731696,0.0,0.0
1511721000000000000,ADANIENT,Adani Enterprises Limited,80.553,81.734,78.861,81.224,8443699,0.0,0.0
1511721000000000000,ADANIPOWER,Adani Power Limited,35.2,36.75,35.0,36.6,12570518,0.0,0.0
1511807400000000000,AMBUJACEM,Ambuja Cements Limited,230.185,232.46,229.266,230.185,1485419,0.0,0.0
1511807400000000000,ACC,ACC Limited,1534.204,1534.204,1514.338,1518.176,294470,0.0,0.0
1511807400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,387.623,391.552,383.355,385.053,6013556,0.0,0.0
1511807400000000000,NDTV,New Delhi Television Limited,47.0,47.25,45.55,45.9,68383,0.0,0.0
1511807400000000000,ADANIPOWER,Adani Power Limited,36.6,37.15,36.15,36.6,12486335,0.0,0.0
1511807400000000000,ADANIENT,Adani Enterprises Limited,81.197,82.003,79.237,79.935,5184110,0.0,0.0
1511807400000000000,ADANITRANS,Adani Transmission Limited,200.0,200.0,191.6,193.65,867488,0.0,0.0
1511893800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,385.683,393.443,383.21,391.358,5205458,0.0,0.0
1511893800000000000,NDTV,New Delhi Television Limited,47.3,47.3,45.6,46.15,71589,0.0,0.0
1511893800000000000,ADANIPOWER,Adani Power Limited,36.5,36.75,35.65,36.0,10519185,0.0,0.0
1511893800000000000,ADANIENT,Adani Enterprises Limited,79.935,80.257,78.405,79.183,4860242,0.0,0.0
1511893800000000000,ACC,ACC Limited,1517.859,1531.133,1512.532,1519.304,254772,0.0,0.0
1511893800000000000,ADANITRANS,Adani Transmission Limited,193.6,196.65,189.0,190.8,1052988,0.0,0.0
1511893800000000000,AMBUJACEM,Ambuja Cements Limited,230.404,232.591,229.529,230.185,1398926,0.0,0.0
1511980200000000000,ADANIENT,Adani Enterprises Limited,78.673,80.284,77.921,78.727,4958806,0.0,0.0
1511980200000000000,ADANITRANS,Adani Transmission Limited,192.55,194.9,181.3,183.7,4420320,0.0,0.0
1511980200000000000,AMBUJACEM,Ambuja Cements Limited,229.66,231.76,226.86,229.704,2858463,0.0,0.0
1511980200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,389.321,389.321,384.131,386.071,5552149,0.0,0.0
1511980200000000000,ACC,ACC Limited,1511.719,1526.935,1500.838,1506.12,338546,0.0,0.0
1511980200000000000,ADANIPOWER,Adani Power Limited,35.85,36.05,35.2,35.5,6720465,0.0,0.0
1511980200000000000,NDTV,New Delhi Television Limited,46.3,46.8,45.3,46.0,151473,0.0,0.0
1512066600000000000,AMBUJACEM,Ambuja Cements Limited,230.71,234.735,229.529,230.622,2069676,0.0,0.0
1512066600000000000,ADANITRANS,Adani Transmission Limited,180.7,183.7,174.55,174.55,2198035,0.0,0.0
1512066600000000000,ADANIPOWER,Adani Power Limited,35.5,36.5,33.8,34.15,11317212,0.0,0.0
1512066600000000000,NDTV,New Delhi Television Limited,46.6,46.6,45.5,45.65,43490,0.0,0.0
1512066600000000000,ACC,ACC Limited,1510.184,1540.209,1508.107,1514.022,335363,0.0,0.0
1512066600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,388.884,392.667,370.599,375.158,1836997,0.0,0.0
1512066600000000000,ADANIENT,Adani Enterprises Limited,78.942,81.278,75.209,76.444,9676577,0.0,0.0
1512325800000000000,ACC,ACC Limited,1517.047,1537.635,1508.92,1529.734,567295,0.0,0.0
1512325800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,375.158,377.535,366.04,376.516,3650818,0.0,0.0
1512325800000000000,NDTV,New Delhi Television Limited,46.25,46.25,43.5,43.85,44975,0.0,0.0
1512325800000000000,ADANITRANS,Adani Transmission Limited,171.3,183.25,165.85,182.95,1608006,0.0,0.0
1512325800000000000,ADANIPOWER,Adani Power Limited,34.45,34.65,33.25,33.75,7339806,0.0,0.0
1512325800000000000,AMBUJACEM,Ambuja Cements Limited,231.891,232.854,227.035,228.479,1260611,0.0,0.0
1512325800000000000,ADANIENT,Adani Enterprises Limited,76.686,78.297,70.752,76.579,12792602,0.0,0.0
1512412200000000000,ADANITRANS,Adani Transmission Limited,185.05,192.05,175.75,191.55,1363769,0.0,0.0
1512412200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,376.516,377.583,367.689,377.195,5100915,0.0,0.0
1512412200000000000,ACC,ACC Limited,1528.786,1539.983,1512.532,1533.481,511893,0.0,0.0
1512412200000000000,ADANIPOWER,Adani Power Limited,33.9,33.9,32.5,33.5,9699469,0.0,0.0
1512412200000000000,AMBUJACEM,Ambuja Cements Limited,228.391,229.266,224.235,227.91,2016019,0.0,0.0
1512412200000000000,NDTV,New Delhi Television Limited,44.5,45.95,43.3,44.3,66115,0.0,0.0
1512412200000000000,ADANIENT,Adani Enterprises Limited,76.606,78.834,74.941,78.27,8662641,0.0,0.0
1512498600000000000,AMBUJACEM,Ambuja Cements Limited,227.429,230.36,225.503,229.004,3182304,0.0,0.0
1512498600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,374.819,377.244,371.133,374.188,4212760,0.0,0.0
1512498600000000000,ADANIENT,Adani Enterprises Limited,77.169,79.156,75.881,76.391,7070494,0.0,0.0
1512498600000000000,ACC,ACC Limited,1527.883,1536.01,1519.395,1526.167,386630,0.0,0.0
1512498600000000000,NDTV,New Delhi Television Limited,45.6,45.6,43.85,44.35,16076,0.0,0.0
1512498600000000000,ADANIPOWER,Adani Power Limited,33.45,33.5,32.5,32.75,6719426,0.0,0.0
1512498600000000000,ADANITRANS,Adani Transmission Limited,189.8,196.7,185.3,194.75,1348007,0.0,0.0
1512585000000000000,NDTV,New Delhi Television Limited,44.5,45.45,43.7,43.9,84855,0.0,0.0
1512585000000000000,ADANIPOWER,Adani Power Limited,32.85,35.1,32.6,34.8,17549669,0.0,0.0
1512585000000000000,ADANIENT,Adani Enterprises Limited,76.632,79.989,76.31,79.237,6141639,0.0,0.0
1512585000000000000,ADANITRANS,Adani Transmission Limited,195.3,196.8,191.15,195.55,1123937,0.0,0.0
1512585000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,375.449,379.281,372.782,378.02,6934180,0.0,0.0
1512585000000000000,AMBUJACEM,Ambuja Cements Limited,229.879,233.379,228.785,232.635,1345304,0.0,0.0
1512585000000000000,ACC,ACC Limited,1524.361,1545.943,1524.271,1538.222,165606,0.0,0.0
1512671400000000000,NDTV,New Delhi Television Limited,45.45,45.45,43.7,43.85,52871,0.0,0.0
1512671400000000000,ADANIPOWER,Adani Power Limited,35.0,35.55,34.75,34.95,17501687,0.0,0.0
1512671400000000000,ADANITRANS,Adani Transmission Limited,196.95,200.0,192.0,195.3,964681,0.0,0.0
1512671400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,379.766,385.004,379.475,381.609,3282945,0.0,0.0
1512671400000000000,AMBUJACEM,Ambuja Cements Limited,232.504,236.267,230.754,234.604,1272951,0.0,0.0
1512671400000000000,ADANIENT,Adani Enterprises Limited,80.123,81.922,79.801,81.117,9632929,0.0,0.0
1512671400000000000,ACC,ACC Limited,1542.331,1589.332,1537.41,1577.503,317725,0.0,0.0
1512930600000000000,ACC,ACC Limited,1581.25,1602.245,1560.346,1564.725,578101,0.0,0.0
1512930600000000000,ADANITRANS,Adani Transmission Limited,197.9,197.9,192.1,195.85,479496,0.0,0.0
1512930600000000000,ADANIENT,Adani Enterprises Limited,81.842,82.835,80.392,82.325,8346215,0.0,0.0
1512930600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,384.131,384.131,372.976,380.008,3457130,0.0,0.0
1512930600000000000,ADANIPOWER,Adani Power Limited,35.25,35.65,34.45,35.05,6746456,0.0,0.0
1512930600000000000,AMBUJACEM,Ambuja Cements Limited,235.829,237.098,234.954,235.479,1199568,0.0,0.0
1512930600000000000,NDTV,New Delhi Television Limited,44.65,44.65,43.85,44.0,36426,0.0,0.0
1513017000000000000,AMBUJACEM,Ambuja Cements Limited,234.954,235.96,231.148,232.154,2006310,0.0,0.0
1513017000000000000,NDTV,New Delhi Television Limited,44.05,44.2,43.65,43.9,33937,0.0,0.0
1513017000000000000,ADANITRANS,Adani Transmission Limited,197.0,197.4,191.0,193.9,971595,0.0,0.0
1513017000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,379.766,393.443,377.826,390.436,6686699,0.0,0.0
1513017000000000000,ADANIPOWER,Adani Power Limited,34.8,35.15,34.35,34.75,14951388,0.0,0.0
1513017000000000000,ADANIENT,Adani Enterprises Limited,82.647,83.399,80.043,81.922,14052062,0.0,0.0
1513017000000000000,ACC,ACC Limited,1566.712,1574.342,1537.274,1544.363,336179,0.0,0.0
1513103400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,389.757,390.194,380.154,382.191,5035855,0.0,0.0
1513103400000000000,NDTV,New Delhi Television Limited,43.9,44.2,43.8,44.1,32145,0.0,0.0
1513103400000000000,AMBUJACEM,Ambuja Cements Limited,232.591,236.529,230.36,231.104,3204666,0.0,0.0
1513103400000000000,ADANIPOWER,Adani Power Limited,34.95,35.75,33.75,34.1,19874996,0.0,0.0
1513103400000000000,ADANIENT,Adani Enterprises Limited,80.553,82.379,78.512,79.21,14168202,0.0,0.0
1513103400000000000,ADANITRANS,Adani Transmission Limited,194.1,194.8,189.55,192.0,869756,0.0,0.0
1513103400000000000,ACC,ACC Limited,1541.879,1566.622,1531.585,1540.525,1168523,0.0,0.0
1513189800000000000,ADANIPOWER,Adani Power Limited,34.1,34.6,33.45,34.3,15491349,0.0,0.0
1513189800000000000,AMBUJACEM,Ambuja Cements Limited,233.116,233.641,227.166,231.673,1666551,0.0,0.0
1513189800000000000,ADANIENT,Adani Enterprises Limited,78.942,80.714,76.713,79.774,8661813,0.0,0.0
1513189800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,385.635,386.944,374.625,383.258,3587939,0.0,0.0
1513189800000000000,ADANITRANS,Adani Transmission Limited,190.3,193.85,189.1,192.25,939984,0.0,0.0
1513189800000000000,NDTV,New Delhi Television Limited,44.0,44.2,43.6,43.8,16282,0.0,0.0
1513189800000000000,ACC,ACC Limited,1548.11,1554.928,1513.57,1524.452,743599,0.0,0.0
1513276200000000000,NDTV,New Delhi Television Limited,44.0,44.4,43.0,43.45,50644,0.0,0.0
1513276200000000000,ACC,ACC Limited,1539.486,1542.15,1525.264,1531.946,199962,0.0,0.0
1513276200000000000,AMBUJACEM,Ambuja Cements Limited,233.641,234.123,230.404,231.366,1808962,0.0,0.0
1513276200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,393.54,395.771,388.108,389.321,4643671,0.0,0.0
1513276200000000000,ADANITRANS,Adani Transmission Limited,200.0,209.0,195.25,203.45,1831623,0.0,0.0
1513276200000000000,ADANIPOWER,Adani Power Limited,35.2,35.75,34.7,35.25,12852646,0.0,0.0
1513276200000000000,ADANIENT,Adani Enterprises Limited,83.211,83.667,80.929,83.345,17693281,0.0,0.0
1513535400000000000,ACC,ACC Limited,1523.91,1542.918,1494.923,1532.262,658326,0.0,0.0
1513535400000000000,ADANIPOWER,Adani Power Limited,34.5,36.7,31.85,35.6,42047762,0.0,0.0
1513535400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,383.937,402.077,362.839,392.473,9127457,0.0,0.0
1513535400000000000,NDTV,New Delhi Television Limited,43.0,45.6,42.0,45.6,69778,0.0,0.0
1513535400000000000,ADANITRANS,Adani Transmission Limited,200.0,214.8,186.6,203.45,1572428,0.0,0.0
1513535400000000000,ADANIENT,Adani Enterprises Limited,79.479,89.387,75.021,85.896,66541253,0.0,0.0
1513535400000000000,AMBUJACEM,Ambuja Cements Limited,230.098,233.248,223.141,231.016,1221276,0.0,0.0
1513621800000000000,ADANITRANS,Adani Transmission Limited,208.0,213.4,200.25,203.85,1006549,0.0,0.0
1513621800000000000,ACC,ACC Limited,1539.441,1565.718,1533.617,1562.468,274994,0.0,0.0
1513621800000000000,AMBUJACEM,Ambuja Cements Limited,231.016,238.017,231.016,236.835,1565382,0.0,0.0
1513621800000000000,NDTV,New Delhi Television Limited,47.85,47.85,45.0,45.3,391702,0.0,0.0
1513621800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,392.861,397.081,388.933,393.637,2700184,0.0,0.0
1513621800000000000,ADANIENT,Adani Enterprises Limited,85.869,86.836,83.694,86.138,14853348,0.0,0.0
1513621800000000000,ADANIPOWER,Adani Power Limited,35.8,36.15,35.0,35.4,10630914,0.0,0.0
1513708200000000000,ADANIPOWER,Adani Power Limited,35.4,36.2,35.1,35.65,16904511,0.0,0.0
1513708200000000000,ADANITRANS,Adani Transmission Limited,207.9,208.05,202.15,205.5,1080232,0.0,0.0
1513708200000000000,NDTV,New Delhi Television Limited,46.0,47.55,46.0,47.55,230287,0.0,0.0
1513708200000000000,ADANIENT,Adani Enterprises Limited,85.923,87.561,84.688,86.433,11399943,0.0,0.0
1513708200000000000,ACC,ACC Limited,1558.585,1571.137,1553.709,1559.668,134650,0.0,0.0
1513708200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,391.891,395.917,388.545,392.279,4228842,0.0,0.0
1513708200000000000,AMBUJACEM,Ambuja Cements Limited,238.367,238.367,233.773,234.035,1553248,0.0,0.0
1513794600000000000,ADANITRANS,Adani Transmission Limited,205.0,226.05,203.55,225.85,3925014,0.0,0.0
1513794600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,392.861,396.111,388.981,390.242,3336146,0.0,0.0
1513794600000000000,ACC,ACC Limited,1551.406,1576.645,1550.413,1570.189,170758,0.0,0.0
1513794600000000000,ADANIENT,Adani Enterprises Limited,86.46,88.581,86.057,87.319,10145045,0.0,0.0
1513794600000000000,AMBUJACEM,Ambuja Cements Limited,234.517,238.017,232.854,235.042,1597801,0.0,0.0
1513794600000000000,NDTV,New Delhi Television Limited,49.9,49.9,46.7,47.9,186320,0.0,0.0
1513794600000000000,ADANIPOWER,Adani Power Limited,35.65,36.65,35.35,36.45,15892205,0.0,0.0
1513881000000000000,ADANITRANS,Adani Transmission Limited,229.0,248.0,229.0,235.8,4404014,0.0,0.0
1513881000000000000,ACC,ACC Limited,1578.451,1578.451,1550.503,1554.657,185422,0.0,0.0
1513881000000000000,AMBUJACEM,Ambuja Cements Limited,235.917,235.917,233.335,234.166,1112049,0.0,0.0
1513881000000000000,ADANIENT,Adani Enterprises Limited,87.507,89.118,86.514,87.48,8437720,0.0,0.0
1513881000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,390.921,397.178,387.235,390.097,2449944,0.0,0.0
1513881000000000000,ADANIPOWER,Adani Power Limited,36.75,40.05,36.55,38.7,41365978,0.0,0.0
1513881000000000000,NDTV,New Delhi Television Limited,48.1,49.5,47.15,48.25,181907,0.0,0.0
1514226600000000000,ADANIENT,Adani Enterprises Limited,87.534,88.715,86.433,87.641,5369778,0.0,0.0
1514226600000000000,ADANITRANS,Adani Transmission Limited,236.75,237.6,222.6,227.05,1039559,0.0,0.0
1514226600000000000,NDTV,New Delhi Television Limited,48.85,50.65,47.9,50.6,561632,0.0,0.0
1514226600000000000,AMBUJACEM,Ambuja Cements Limited,234.079,239.767,233.379,239.154,2217661,0.0,0.0
1514226600000000000,ADANIPOWER,Adani Power Limited,39.4,39.55,38.85,39.3,11735053,0.0,0.0
1514226600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,391.649,393.686,388.205,392.425,3466595,0.0,0.0
1514226600000000000,ACC,ACC Limited,1554.657,1575.516,1544.588,1573.123,184518,0.0,0.0
1514313000000000000,NDTV,New Delhi Television Limited,51.0,52.1,48.1,48.15,364684,0.0,0.0
1514313000000000000,ADANITRANS,Adani Transmission Limited,227.0,231.6,222.5,223.85,955956,0.0,0.0
1514313000000000000,ADANIENT,Adani Enterprises Limited,87.534,90.944,87.212,89.118,16657198,0.0,0.0
1514313000000000000,AMBUJACEM,Ambuja Cements Limited,239.329,239.548,234.867,237.404,1652849,0.0,0.0
1514313000000000000,ACC,ACC Limited,1571.362,1578.451,1558.043,1567.434,199078,0.0,0.0
1514313000000000000,ADANIPOWER,Adani Power Limited,39.55,40.9,39.1,40.65,19252725,0.0,0.0
1514313000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,393.783,394.801,388.69,392.085,4355090,0.0,0.0
1514399400000000000,NDTV,New Delhi Television Limited,48.65,48.65,46.4,46.8,131850,0.0,0.0
1514399400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,392.085,392.764,385.635,386.75,4180605,0.0,0.0
1514399400000000000,ADANIENT,Adani Enterprises Limited,89.145,89.789,87.802,88.742,6887899,0.0,0.0
1514399400000000000,ADANIPOWER,Adani Power Limited,41.0,41.3,40.15,40.7,19253735,0.0,0.0
1514399400000000000,ADANITRANS,Adani Transmission Limited,224.7,226.5,218.9,222.2,1305203,0.0,0.0
1514399400000000000,AMBUJACEM,Ambuja Cements Limited,238.017,239.329,235.217,237.667,1463113,0.0,0.0
1514399400000000000,ACC,ACC Limited,1568.518,1586.758,1557.501,1579.038,542581,0.0,0.0
1514485800000000000,ADANITRANS,Adani Transmission Limited,223.9,228.65,219.4,224.15,959283,0.0,0.0
1514485800000000000,ACC,ACC Limited,1584.682,1598.317,1577.999,1587.842,258255,0.0,0.0
1514485800000000000,ADANIPOWER,Adani Power Limited,40.8,42.1,40.6,41.7,13477195,0.0,0.0
1514485800000000000,AMBUJACEM,Ambuja Cements Limited,238.367,239.767,236.748,238.061,1948608,0.0,0.0
1514485800000000000,ADANIENT,Adani Enterprises Limited,88.608,90.353,88.017,89.333,7840092,0.0,0.0
1514485800000000000,NDTV,New Delhi Television Limited,47.05,47.45,45.1,45.55,256055,0.0,0.0
1514485800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,389.127,394.947,387.332,393.492,3574054,0.0,0.0
1514745000000000000,NDTV,New Delhi Television Limited,46.0,47.5,45.1,45.6,105696,0.0,0.0
1514745000000000000,ADANITRANS,Adani Transmission Limited,224.15,226.8,218.5,219.7,1005616,0.0,0.0
1514745000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,394.51,395.48,386.12,387.672,2701537,0.0,0.0
1514745000000000000,ADANIPOWER,Adani Power Limited,41.6,45.2,40.9,42.6,34368848,0.0,0.0
1514745000000000000,AMBUJACEM,Ambuja Cements Limited,237.229,238.979,231.323,234.56,1408955,0.0,0.0
1514745000000000000,ACC,ACC Limited,1592.854,1592.854,1557.682,1563.416,123565,0.0,0.0
1514745000000000000,ADANIENT,Adani Enterprises Limited,89.038,91.212,88.608,89.172,7745247,0.0,0.0
1514831400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,391.358,391.358,383.161,385.489,1322980,0.0,0.0
1514831400000000000,ADANIENT,Adani Enterprises Limited,89.199,89.897,87.077,88.017,4977129,0.0,0.0
1514831400000000000,ACC,ACC Limited,1567.796,1576.464,1557.682,1574.117,277110,0.0,0.0
1514831400000000000,AMBUJACEM,Ambuja Cements Limited,236.267,236.529,231.979,234.648,981714,0.0,0.0
1514831400000000000,NDTV,New Delhi Television Limited,45.6,46.55,44.9,45.45,149198,0.0,0.0
1514831400000000000,ADANITRANS,Adani Transmission Limited,221.65,222.0,207.2,210.5,1147294,0.0,0.0
1514831400000000000,ADANIPOWER,Adani Power Limited,42.9,44.25,41.4,43.35,25849963,0.0,0.0
1514917800000000000,AMBUJACEM,Ambuja Cements Limited,234.867,239.154,233.948,238.542,1906004,0.0,0.0
1514917800000000000,NDTV,New Delhi Television Limited,45.75,47.0,45.4,46.25,80537,0.0,0.0
1514917800000000000,ADANITRANS,Adani Transmission Limited,212.8,217.45,210.0,212.0,900926,0.0,0.0
1514917800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,386.168,398.585,385.538,395.432,4679468,0.0,0.0
1514917800000000000,ACC,ACC Limited,1572.22,1607.347,1571.317,1602.471,194666,0.0,0.0
1514917800000000000,ADANIENT,Adani Enterprises Limited,88.017,96.797,88.017,94.623,39032205,0.0,0.0
1514917800000000000,ADANIPOWER,Adani Power Limited,43.7,45.0,43.6,44.25,36109485,0.0,0.0
1515004200000000000,NDTV,New Delhi Television Limited,46.8,46.8,45.2,46.2,62788,0.0,0.0
1515004200000000000,ADANIENT,Adani Enterprises Limited,94.515,99.456,93.522,98.435,22778210,0.0,0.0
1515004200000000000,AMBUJACEM,Ambuja Cements Limited,237.667,240.117,236.879,239.286,2142231,0.0,0.0
1515004200000000000,ADANIPOWER,Adani Power Limited,44.6,44.8,43.75,44.25,27294014,0.0,0.0
1515004200000000000,ACC,ACC Limited,1607.302,1632.631,1598.317,1626.626,278240,0.0,0.0
1515004200000000000,ADANITRANS,Adani Transmission Limited,214.1,215.45,211.5,212.6,979025,0.0,0.0
1515004200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,396.45,398.391,393.88,397.566,1990506,0.0,0.0
1515090600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,399.555,414.153,397.906,411.098,5448214,0.0,0.0
1515090600000000000,AMBUJACEM,Ambuja Cements Limited,240.204,242.917,238.236,239.679,1304360,0.0,0.0
1515090600000000000,ADANIPOWER,Adani Power Limited,44.2,47.25,44.2,46.4,47663047,0.0,0.0
1515090600000000000,ADANITRANS,Adani Transmission Limited,214.1,215.0,208.15,209.65,1147372,0.0,0.0
1515090600000000000,ADANIENT,Adani Enterprises Limited,99.241,104.343,97.952,103.725,21144683,0.0,0.0
1515090600000000000,NDTV,New Delhi Television Limited,46.75,46.75,46.0,46.65,72747,0.0,0.0
1515090600000000000,ACC,ACC Limited,1626.401,1643.829,1621.434,1634.392,312489,0.0,0.0
1515349800000000000,ACC,ACC Limited,1639.855,1650.646,1625.407,1647.982,189168,0.0,0.0
1515349800000000000,AMBUJACEM,Ambuja Cements Limited,238.236,240.992,237.448,240.292,1215089,0.0,0.0
1515349800000000000,ADANIPOWER,Adani Power Limited,47.05,47.8,46.5,46.95,14597285,0.0,0.0
1515349800000000000,ADANIENT,Adani Enterprises Limited,103.43,107.941,103.269,105.497,15147523,0.0,0.0
1515349800000000000,ADANITRANS,Adani Transmission Limited,211.95,213.0,208.65,210.95,981657,0.0,0.0
1515349800000000000,NDTV,New Delhi Television Limited,46.95,48.0,46.3,46.95,94656,0.0,0.0
1515349800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,411.292,414.687,408.479,410.225,3447843,0.0,0.0
1515436200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,410.225,412.795,406.636,408.479,2509904,0.0,0.0
1515436200000000000,ADANIENT,Adani Enterprises Limited,106.33,106.84,104.235,105.202,8653790,0.0,0.0
1515436200000000000,ACC,ACC Limited,1646.176,1657.012,1619.899,1636.289,290610,0.0,0.0
1515436200000000000,ADANITRANS,Adani Transmission Limited,212.5,214.0,209.35,212.1,911476,0.0,0.0
1515436200000000000,AMBUJACEM,Ambuja Cements Limited,240.992,244.448,238.542,242.523,3305059,0.0,0.0
1515436200000000000,NDTV,New Delhi Television Limited,47.75,49.0,46.4,48.1,104141,0.0,0.0
1515436200000000000,ADANIPOWER,Adani Power Limited,47.25,47.25,45.05,46.1,18805004,0.0,0.0
1515522600000000000,AMBUJACEM,Ambuja Cements Limited,243.267,243.267,239.242,241.605,1860881,0.0,0.0
1515522600000000000,NDTV,New Delhi Television Limited,48.1,50.3,48.0,49.65,168563,0.0,0.0
1515522600000000000,ACC,ACC Limited,1636.289,1646.177,1626.672,1640.352,175749,0.0,0.0
1515522600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,409.352,415.075,406.199,410.758,4253925,0.0,0.0
1515522600000000000,ADANITRANS,Adani Transmission Limited,213.0,221.4,209.65,214.15,1079707,0.0,0.0
1515522600000000000,ADANIENT,Adani Enterprises Limited,105.309,109.471,105.256,106.759,21411711,0.0,0.0
1515522600000000000,ADANIPOWER,Adani Power Limited,46.55,47.4,45.6,46.3,16415241,0.0,0.0
1515609000000000000,ACC,ACC Limited,1647.982,1648.027,1624.098,1627.303,138505,0.0,0.0
1515609000000000000,NDTV,New Delhi Television Limited,50.1,52.1,49.1,50.6,172111,0.0,0.0
1515609000000000000,ADANITRANS,Adani Transmission Limited,215.85,222.75,213.8,218.25,931263,0.0,0.0
1515609000000000000,ADANIPOWER,Adani Power Limited,46.0,46.8,45.55,46.1,10692905,0.0,0.0
1515609000000000000,AMBUJACEM,Ambuja Cements Limited,243.705,244.055,237.142,237.798,2869673,0.0,0.0
1515609000000000000,ADANIENT,Adani Enterprises Limited,106.33,109.391,105.014,108.317,10238800,0.0,0.0
1515609000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,410.322,417.743,408.382,412.747,4415043,0.0,0.0
1515695400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,413.086,415.512,399.215,410.613,2581486,0.0,0.0
1515695400000000000,AMBUJACEM,Ambuja Cements Limited,237.229,240.117,234.254,235.742,2131954,0.0,0.0
1515695400000000000,ACC,ACC Limited,1629.922,1643.467,1619.989,1629.877,191817,0.0,0.0
1515695400000000000,ADANIPOWER,Adani Power Limited,46.25,46.6,43.25,44.75,16528799,0.0,0.0
1515695400000000000,ADANITRANS,Adani Transmission Limited,219.0,225.0,218.4,220.35,988880,0.0,0.0
1515695400000000000,ADANIENT,Adani Enterprises Limited,108.478,109.417,104.316,107.377,9577781,0.0,0.0
1515695400000000000,NDTV,New Delhi Television Limited,52.0,52.0,48.8,49.45,143767,0.0,0.0
1515954600000000000,ADANIPOWER,Adani Power Limited,44.9,45.35,43.9,44.2,10431743,0.0,0.0
1515954600000000000,AMBUJACEM,Ambuja Cements Limited,236.354,243.442,235.742,242.348,2520552,0.0,0.0
1515954600000000000,ADANITRANS,Adani Transmission Limited,222.0,227.0,220.8,223.85,949054,0.0,0.0
1515954600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,412.795,415.075,406.927,407.994,1599208,0.0,0.0
1515954600000000000,ACC,ACC Limited,1634.347,1656.516,1618.59,1652.497,269413,0.0,0.0
1515954600000000000,ADANIENT,Adani Enterprises Limited,107.941,108.585,105.954,106.437,5453962,0.0,0.0
1515954600000000000,NDTV,New Delhi Television Limited,49.65,50.9,48.6,49.15,69137,0.0,0.0
1516041000000000000,ADANIPOWER,Adani Power Limited,44.5,44.65,41.6,42.25,10240202,0.0,0.0
1516041000000000000,ACC,ACC Limited,1657.012,1677.285,1648.976,1670.783,386131,0.0,0.0
1516041000000000000,AMBUJACEM,Ambuja Cements Limited,243.355,245.017,240.729,243.136,2689358,0.0,0.0
1516041000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,408.867,415.414,405.908,410.855,2318100,0.0,0.0
1516041000000000000,ADANITRANS,Adani Transmission Limited,224.35,228.45,219.0,223.9,1020929,0.0,0.0
1516041000000000000,NDTV,New Delhi Television Limited,49.85,49.85,47.0,47.75,74830,0.0,0.0
1516041000000000000,ADANIENT,Adani Enterprises Limited,106.705,106.92,101.067,104.504,13454300,0.0,0.0
1516127400000000000,NDTV,New Delhi Television Limited,47.1,47.8,46.5,47.1,48799,0.0,0.0
1516127400000000000,AMBUJACEM,Ambuja Cements Limited,240.948,244.098,238.761,242.523,2384660,0.0,0.0
1516127400000000000,ADANIPOWER,Adani Power Limited,42.2,42.2,39.75,40.75,28185993,0.0,0.0
1516127400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,411.534,422.932,410.079,420.41,6715953,0.0,0.0
1516127400000000000,ADANITRANS,Adani Transmission Limited,224.9,235.0,221.05,231.1,1750126,0.0,0.0
1516127400000000000,ACC,ACC Limited,1670.557,1672.77,1649.066,1661.979,179153,0.0,0.0
1516127400000000000,ADANIENT,Adani Enterprises Limited,104.289,110.465,100.906,109.847,17383941,0.0,0.0
1516213800000000000,ADANIENT,Adani Enterprises Limited,110.626,111.431,101.335,104.853,24303136,0.0,0.0
1516213800000000000,ADANITRANS,Adani Transmission Limited,251.0,254.2,221.05,227.75,2368055,0.0,0.0
1516213800000000000,ACC,ACC Limited,1661.979,1672.363,1646.628,1660.624,733461,0.0,0.0
1516213800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,424.824,425.018,397.081,403.774,8794103,0.0,0.0
1516213800000000000,AMBUJACEM,Ambuja Cements Limited,242.83,243.267,239.373,241.211,1271915,0.0,0.0
1516213800000000000,NDTV,New Delhi Television Limited,47.05,48.6,45.5,46.0,104115,0.0,0.0
1516213800000000000,ADANIPOWER,Adani Power Limited,40.95,41.0,36.25,36.95,43309803,0.0,0.0
1516300200000000000,ACC,ACC Limited,1650.917,1658.231,1635.34,1652.046,267132,0.0,0.0
1516300200000000000,ADANITRANS,Adani Transmission Limited,226.1,232.45,222.15,228.35,892009,0.0,0.0
1516300200000000000,ADANIENT,Adani Enterprises Limited,104.853,107.941,101.255,107.242,25753085,0.0,0.0
1516300200000000000,NDTV,New Delhi Television Limited,46.1,46.95,45.55,45.9,46986,0.0,0.0
1516300200000000000,ADANIPOWER,Adani Power Limited,36.7,38.25,36.05,38.05,15908701,0.0,0.0
1516300200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,406.248,422.399,406.248,420.459,7588904,0.0,0.0
1516300200000000000,AMBUJACEM,Ambuja Cements Limited,241.517,241.998,233.116,235.042,1942776,0.0,0.0
1516559400000000000,ADANITRANS,Adani Transmission Limited,225.1,230.0,221.9,227.3,868153,0.0,0.0
1516559400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,420.992,430.062,419.586,424.921,7092514,0.0,0.0
1516559400000000000,ACC,ACC Limited,1640.307,1654.8,1630.374,1649.969,236750,0.0,0.0
1516559400000000000,ADANIENT,Adani Enterprises Limited,106.33,108.666,105.256,106.813,10534230,0.0,0.0
1516559400000000000,AMBUJACEM,Ambuja Cements Limited,235.392,235.567,232.154,234.91,1955296,0.0,0.0
1516559400000000000,ADANIPOWER,Adani Power Limited,38.1,38.3,36.6,37.6,21712302,0.0,0.0
1516559400000000000,NDTV,New Delhi Television Limited,46.6,46.6,44.75,45.0,76434,0.0,0.0
1516645800000000000,AMBUJACEM,Ambuja Cements Limited,234.91,235.742,229.266,229.879,3127752,0.0,0.0
1516645800000000000,ADANIPOWER,Adani Power Limited,37.3,38.8,37.3,38.25,27045728,0.0,0.0
1516645800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,424.921,428.752,420.022,425.26,4659591,0.0,0.0
1516645800000000000,NDTV,New Delhi Television Limited,44.8,47.25,44.8,46.4,76090,0.0,0.0
1516645800000000000,ADANIENT,Adani Enterprises Limited,107.081,110.223,105.309,109.766,13877472,0.0,0.0
1516645800000000000,ADANITRANS,Adani Transmission Limited,225.35,229.0,221.65,222.85,886270,0.0,0.0
1516645800000000000,ACC,ACC Limited,1647.982,1647.982,1609.379,1616.513,248086,0.0,0.0
1516732200000000000,ACC,ACC Limited,1614.391,1618.815,1564.139,1568.97,516780,0.0,0.0
1516732200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,423.902,438.792,416.239,435.3,5201505,0.0,0.0
1516732200000000000,ADANITRANS,Adani Transmission Limited,222.1,223.95,216.9,219.75,859738,0.0,0.0
1516732200000000000,AMBUJACEM,Ambuja Cements Limited,230.098,232.329,226.947,227.647,2345935,0.0,0.0
1516732200000000000,ADANIENT,Adani Enterprises Limited,109.713,111.458,107.404,110.357,14325102,0.0,0.0
1516732200000000000,NDTV,New Delhi Television Limited,47.0,47.0,45.05,46.1,53809,0.0,0.0
1516732200000000000,ADANIPOWER,Adani Power Limited,37.95,38.2,37.15,37.5,20321364,0.0,0.0
1516818600000000000,ACC,ACC Limited,1571.137,1583.327,1553.167,1558.946,604042,0.0,0.0
1516818600000000000,AMBUJACEM,Ambuja Cements Limited,228.216,231.454,227.166,230.141,3313959,0.0,0.0
1516818600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,436.513,436.513,421.768,423.417,6792843,0.0,0.0
1516818600000000000,ADANIENT,Adani Enterprises Limited,110.089,115.862,108.37,115.137,24286217,0.0,0.0
1516818600000000000,ADANITRANS,Adani Transmission Limited,221.0,223.8,215.4,216.45,813884,0.0,0.0
1516818600000000000,ADANIPOWER,Adani Power Limited,37.5,38.75,36.65,38.2,25236607,0.0,0.0
1516818600000000000,NDTV,New Delhi Television Limited,46.15,47.2,45.4,46.25,63396,0.0,0.0
1517164200000000000,ADANIENT,Adani Enterprises Limited,115.781,118.412,113.096,114.573,14632536,0.0,0.0
1517164200000000000,NDTV,New Delhi Television Limited,47.3,47.3,44.35,44.95,54204,0.0,0.0
1517164200000000000,AMBUJACEM,Ambuja Cements Limited,230.973,233.116,228.041,230.71,1420895,0.0,0.0
1517164200000000000,ACC,ACC Limited,1566.848,1584.727,1562.016,1570.053,214335,0.0,0.0
1517164200000000000,ADANIPOWER,Adani Power Limited,38.2,38.2,36.8,37.0,7520511,0.0,0.0
1517164200000000000,ADANITRANS,Adani Transmission Limited,218.9,218.9,211.05,212.8,859180,0.0,0.0
1517164200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,423.417,429.092,419.052,423.563,2126497,0.0,0.0
1517250600000000000,NDTV,New Delhi Television Limited,44.95,45.6,44.5,44.75,26479,0.0,0.0
1517250600000000000,ACC,ACC Limited,1560.391,1571.227,1554.973,1560.481,150137,0.0,0.0
1517250600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,421.962,423.078,414.008,415.415,2389618,0.0,0.0
1517250600000000000,ADANITRANS,Adani Transmission Limited,213.0,213.0,206.55,209.15,879412,0.0,0.0
1517250600000000000,ADANIENT,Adani Enterprises Limited,113.311,114.68,111.431,113.472,7873404,0.0,0.0
1517250600000000000,ADANIPOWER,Adani Power Limited,36.8,38.2,36.0,37.45,19387251,0.0,0.0
1517250600000000000,AMBUJACEM,Ambuja Cements Limited,229.091,230.798,226.116,228.829,1787102,0.0,0.0
1517337000000000000,ADANIENT,Adani Enterprises Limited,112.747,117.473,112.317,114.492,14190496,0.0,0.0
1517337000000000000,ACC,ACC Limited,1560.481,1569.331,1535.152,1548.878,335683,0.0,0.0
1517337000000000000,ADANIPOWER,Adani Power Limited,37.05,38.25,36.1,36.65,10959615,0.0,0.0
1517337000000000000,AMBUJACEM,Ambuja Cements Limited,229.004,230.404,225.022,229.091,2708846,0.0,0.0
1517337000000000000,ADANITRANS,Adani Transmission Limited,208.0,215.0,206.6,208.9,889978,0.0,0.0
1517337000000000000,NDTV,New Delhi Television Limited,44.7,45.75,42.55,42.55,117275,0.0,0.0
1517337000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,415.172,422.447,411.777,415.997,2734628,0.0,0.0
1517423400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,418.082,420.022,402.028,415.9,1681704,0.0,0.0
1517423400000000000,ACC,ACC Limited,1555.876,1575.606,1530.682,1568.518,300979,0.0,0.0
1517423400000000000,ADANIPOWER,Adani Power Limited,36.7,37.25,34.7,36.75,10904549,0.0,0.0
1517423400000000000,AMBUJACEM,Ambuja Cements Limited,230.491,235.829,228.304,233.16,3355964,0.0,0.0
1517423400000000000,ADANIENT,Adani Enterprises Limited,114.385,116.56,109.391,114.922,9002862,0.0,0.0
1517423400000000000,ADANITRANS,Adani Transmission Limited,210.0,212.7,205.7,207.3,766441,0.0,0.0
1517423400000000000,NDTV,New Delhi Television Limited,41.0,42.9,40.45,41.9,151357,0.0,0.0
1517509800000000000,AMBUJACEM,Ambuja Cements Limited,231.279,232.285,224.978,227.122,3017102,0.0,0.0
1517509800000000000,ADANIPOWER,Adani Power Limited,36.0,36.35,31.95,32.7,17433690,0.0,0.0
1517509800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,411.777,413.426,399.652,405.423,4265914,0.0,0.0
1517509800000000000,ACC,ACC Limited,1558.495,1561.249,1512.622,1516.866,262985,0.0,0.0
1517509800000000000,ADANIENT,Adani Enterprises Limited,114.385,114.385,104.772,105.9,12747646,0.0,0.0
1517509800000000000,ADANITRANS,Adani Transmission Limited,206.0,210.8,188.1,193.8,647152,0.0,0.0
1517509800000000000,NDTV,New Delhi Television Limited,41.2,42.4,40.05,41.35,85667,0.0,0.0
1517769000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,395.771,400.622,394.122,395.965,2936554,0.0,0.0
1517769000000000000,ACC,ACC Limited,1505.308,1505.308,1456.455,1481.965,486961,0.0,0.0
1517769000000000000,ADANITRANS,Adani Transmission Limited,189.0,198.0,177.05,194.4,795688,0.0,0.0
1517769000000000000,NDTV,New Delhi Television Limited,41.0,42.5,40.0,41.85,63879,0.0,0.0
1517769000000000000,ADANIENT,Adani Enterprises Limited,99.402,107.941,98.65,107.108,11825552,0.0,0.0
1517769000000000000,ADANIPOWER,Adani Power Limited,31.95,33.45,30.15,32.7,15384812,0.0,0.0
1517769000000000000,AMBUJACEM,Ambuja Cements Limited,224.891,227.516,220.559,226.728,2745947,0.0,0.0
1517855400000000000,ACC,ACC Limited,1440.292,1481.469,1413.201,1461.918,375432,0.0,0.0
1517855400000000000,ADANIPOWER,Adani Power Limited,31.0,32.2,29.45,31.6,15347398,0.0,0.0
1517855400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,383.161,398.051,375.401,392.667,2963450,0.0,0.0
1517855400000000000,ADANIENT,Adani Enterprises Limited,99.348,106.437,98.113,104.88,10865044,0.0,0.0
1517855400000000000,NDTV,New Delhi Television Limited,40.95,41.5,40.1,40.9,34753,0.0,0.0
1517855400000000000,ADANITRANS,Adani Transmission Limited,184.0,194.0,178.55,190.65,823111,0.0,0.0
1517855400000000000,AMBUJACEM,Ambuja Cements Limited,218.809,224.366,216.578,223.403,1907347,0.0,0.0
1517941800000000000,ADANIENT,Adani Enterprises Limited,107.162,108.88,104.772,105.658,7308821,0.0,0.0
1517941800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,401.98,401.98,392.037,394.801,2592845,0.0,0.0
1517941800000000000,NDTV,New Delhi Television Limited,41.7,42.9,41.7,42.9,21353,0.0,0.0
1517941800000000000,ADANIPOWER,Adani Power Limited,32.8,32.8,31.6,32.0,11468909,0.0,0.0
1517941800000000000,AMBUJACEM,Ambuja Cements Limited,223.403,225.722,215.746,217.278,3906454,0.0,0.0
1517941800000000000,ACC,ACC Limited,1469.188,1485.306,1422.954,1433.429,286280,0.0,0.0
1517941800000000000,ADANITRANS,Adani Transmission Limited,195.0,198.95,192.55,193.35,762771,0.0,0.0
1518028200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,396.014,403.677,389.078,392.958,2952821,0.0,0.0
1518028200000000000,ADANITRANS,Adani Transmission Limited,191.6,201.0,191.6,197.55,819438,0.0,0.0
1518028200000000000,ACC,ACC Limited,1435.641,1541.654,1416.181,1529.012,1516076,0.0,0.0
1518028200000000000,ADANIPOWER,Adani Power Limited,32.5,33.4,32.15,32.8,9392734,0.0,0.0
1518028200000000000,NDTV,New Delhi Television Limited,44.4,45.0,43.1,45.0,54055,0.0,0.0
1518028200000000000,ADANIENT,Adani Enterprises Limited,106.464,110.706,105.739,109.82,8147287,0.0,0.0
1518028200000000000,AMBUJACEM,Ambuja Cements Limited,216.84,233.116,214.871,229.179,4063203,0.0,0.0
1518114600000000000,ACC,ACC Limited,1491.763,1521.02,1490.047,1499.844,478965,0.0,0.0
1518114600000000000,ADANIENT,Adani Enterprises Limited,107.404,113.767,106.142,112.827,11122413,0.0,0.0
1518114600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,388.011,389.563,382.191,387.041,2936187,0.0,0.0
1518114600000000000,ADANITRANS,Adani Transmission Limited,193.0,219.0,190.55,205.0,1066912,0.0,0.0
1518114600000000000,NDTV,New Delhi Television Limited,45.5,47.2,43.0,46.85,139318,0.0,0.0
1518114600000000000,ADANIPOWER,Adani Power Limited,32.0,34.6,31.5,33.8,13839094,0.0,0.0
1518114600000000000,AMBUJACEM,Ambuja Cements Limited,226.203,229.004,223.228,226.553,1742418,0.0,0.0
1518373800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,391.649,393.977,388.011,391.261,1249277,0.0,0.0
1518373800000000000,AMBUJACEM,Ambuja Cements Limited,227.691,230.229,223.71,224.803,1200752,0.0,0.0
1518373800000000000,ADANITRANS,Adani Transmission Limited,207.95,215.0,207.7,210.5,787993,0.0,0.0
1518373800000000000,ACC,ACC Limited,1515.241,1521.562,1485.442,1491.356,252902,0.0,0.0
1518373800000000000,ADANIENT,Adani Enterprises Limited,113.418,117.768,113.418,116.667,13340428,0.0,0.0
1518373800000000000,ADANIPOWER,Adani Power Limited,34.0,34.45,33.3,34.0,8726014,0.0,0.0
1518373800000000000,NDTV,New Delhi Television Limited,46.85,48.9,46.0,46.7,95948,0.0,0.0
1518546600000000000,AMBUJACEM,Ambuja Cements Limited,225.416,226.116,221.216,222.397,1060437,0.0,0.0
1518546600000000000,ADANIENT,Adani Enterprises Limited,117.338,120.024,116.399,117.849,12691224,0.0,0.0
1518546600000000000,ADANITRANS,Adani Transmission Limited,214.0,217.75,210.5,212.0,883313,0.0,0.0
1518546600000000000,ACC,ACC Limited,1491.763,1499.98,1462.867,1471.626,206639,0.0,0.0
1518546600000000000,ADANIPOWER,Adani Power Limited,34.7,34.7,33.15,33.35,9307687,0.0,0.0
1518546600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,392.861,404.308,392.861,400.622,3001847,0.0,0.0
1518546600000000000,NDTV,New Delhi Television Limited,46.85,47.5,44.4,44.65,58350,0.0,0.0
1518633000000000000,ADANITRANS,Adani Transmission Limited,213.3,214.5,205.25,209.35,764953,0.0,0.0
1518633000000000000,ACC,ACC Limited,1468.781,1491.131,1454.83,1464.04,543661,0.0,0.0
1518633000000000000,ADANIENT,Adani Enterprises Limited,118.735,119.567,113.123,115.325,9129656,0.0,0.0
1518633000000000000,ADANIPOWER,Adani Power Limited,33.8,33.85,32.5,33.1,5912780,0.0,0.0
1518633000000000000,AMBUJACEM,Ambuja Cements Limited,223.053,225.635,220.253,221.741,1620357,0.0,0.0
1518633000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,408.867,411.292,397.275,399.361,3293138,0.0,0.0
1518633000000000000,NDTV,New Delhi Television Limited,44.1,45.95,44.1,44.95,37407,0.0,0.0
1518719400000000000,ADANIPOWER,Adani Power Limited,33.5,33.5,32.0,32.35,6906543,0.0,0.0
1518719400000000000,ADANIENT,Adani Enterprises Limited,115.888,117.312,109.981,111.592,10018309,0.0,0.0
1518719400000000000,ADANITRANS,Adani Transmission Limited,210.0,212.0,201.95,203.8,678670,0.0,0.0
1518719400000000000,ACC,ACC Limited,1475.509,1499.89,1472.032,1490.499,523625,0.0,0.0
1518719400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,401.592,403.144,390.291,393.298,1740283,0.0,0.0
1518719400000000000,AMBUJACEM,Ambuja Cements Limited,222.528,228.829,222.528,224.935,4870752,0.0,0.0
1518719400000000000,NDTV,New Delhi Television Limited,45.05,46.3,44.5,44.8,62430,0.0,0.0
1518978600000000000,AMBUJACEM,Ambuja Cements Limited,225.328,228.26,223.228,225.372,2519233,0.0,0.0
1518978600000000000,ACC,ACC Limited,1495.239,1503.502,1463.769,1475.238,259386,0.0,0.0
1518978600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,395.286,395.286,377.001,382.046,2140756,0.0,0.0
1518978600000000000,ADANIENT,Adani Enterprises Limited,110.089,111.404,107.672,108.961,8936687,0.0,0.0
1518978600000000000,ADANITRANS,Adani Transmission Limited,204.7,204.7,194.0,195.8,629298,0.0,0.0
1518978600000000000,ADANIPOWER,Adani Power Limited,32.1,32.55,30.75,31.4,9838366,0.0,0.0
1518978600000000000,NDTV,New Delhi Television Limited,44.4,44.65,43.1,43.2,29998,0.0,0.0
1519065000000000000,ADANIPOWER,Adani Power Limited,31.25,31.7,30.9,31.35,6551504,0.0,0.0
1519065000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,382.191,386.071,375.595,383.064,2045167,0.0,0.0
1519065000000000000,ACC,ACC Limited,1484.539,1492.124,1464.672,1481.243,247989,0.0,0.0
1519065000000000000,NDTV,New Delhi Television Limited,42.45,43.9,41.3,42.1,62355,0.0,0.0
1519065000000000000,ADANITRANS,Adani Transmission Limited,195.8,200.0,193.3,197.1,745452,0.0,0.0
1519065000000000000,ADANIENT,Adani Enterprises Limited,108.478,109.31,104.718,106.33,11610335,0.0,0.0
1519065000000000000,AMBUJACEM,Ambuja Cements Limited,226.991,236.004,224.978,230.754,7529895,0.0,0.0
1519151400000000000,NDTV,New Delhi Television Limited,42.15,44.0,42.15,43.5,16529,0.0,0.0
1519151400000000000,ADANIPOWER,Adani Power Limited,31.5,31.65,30.9,31.35,6096399,0.0,0.0
1519151400000000000,ACC,ACC Limited,1495.871,1500.793,1480.024,1485.667,322498,0.0,0.0
1519151400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,384.616,386.799,378.068,383.743,1800533,0.0,0.0
1519151400000000000,AMBUJACEM,Ambuja Cements Limited,234.517,235.26,227.604,229.004,6498774,0.0,0.0
1519151400000000000,ADANIENT,Adani Enterprises Limited,107.028,107.672,104.88,106.007,7621480,0.0,0.0
1519151400000000000,ADANITRANS,Adani Transmission Limited,199.95,208.0,197.25,203.45,891682,0.0,0.0
1519237800000000000,ADANIPOWER,Adani Power Limited,31.1,32.0,30.85,31.05,12516530,0.0,0.0
1519237800000000000,AMBUJACEM,Ambuja Cements Limited,226.028,226.641,222.966,224.803,3842909,0.0,0.0
1519237800000000000,NDTV,New Delhi Television Limited,43.45,43.45,42.25,42.6,12262,0.0,0.0
1519237800000000000,ADANIENT,Adani Enterprises Limited,105.256,109.793,104.074,109.176,16437924,0.0,0.0
1519237800000000000,ADANITRANS,Adani Transmission Limited,205.0,211.95,200.7,208.05,794996,0.0,0.0
1519237800000000000,ACC,ACC Limited,1476.411,1481.965,1460.157,1474.018,413249,0.0,0.0
1519237800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,383.161,394.025,380.979,391.891,4726021,0.0,0.0
1519324200000000000,ADANITRANS,Adani Transmission Limited,211.5,213.6,207.0,209.4,791438,0.0,0.0
1519324200000000000,ADANIPOWER,Adani Power Limited,31.25,32.35,31.15,32.15,7417257,0.0,0.0
1519324200000000000,AMBUJACEM,Ambuja Cements Limited,224.978,229.266,223.666,227.691,2201036,0.0,0.0
1519324200000000000,ADANIENT,Adani Enterprises Limited,109.82,110.491,108.209,109.74,9189024,0.0,0.0
1519324200000000000,NDTV,New Delhi Television Limited,42.5,43.75,42.5,43.3,16278,0.0,0.0
1519324200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,392.958,396.984,389.951,394.316,1953157,0.0,0.0
1519324200000000000,ACC,ACC Limited,1471.897,1497.271,1469.684,1491.266,301333,0.0,0.0
1519583400000000000,ADANITRANS,Adani Transmission Limited,210.0,211.0,205.95,208.45,697106,0.0,0.0
1519583400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,395.286,404.502,395.286,402.61,2299169,0.0,0.0
1519583400000000000,NDTV,New Delhi Television Limited,43.3,43.95,41.35,43.55,17133,0.0,0.0
1519583400000000000,AMBUJACEM,Ambuja Cements Limited,228.522,231.891,227.822,230.097,1668982,0.0,0.0
1519583400000000000,ACC,ACC Limited,1498.806,1512.983,1492.35,1499.935,137471,0.0,0.0
1519583400000000000,ADANIENT,Adani Enterprises Limited,110.089,111.619,109.283,110.411,5353014,0.0,0.0
1519583400000000000,ADANIPOWER,Adani Power Limited,32.25,33.1,31.65,32.75,8042171,0.0,0.0
1519669800000000000,ADANIPOWER,Adani Power Limited,32.8,32.95,31.5,32.05,7106014,0.0,0.0
1519669800000000000,AMBUJACEM,Ambuja Cements Limited,226.028,228.304,218.372,219.991,10403386,0.0,0.0
1519669800000000000,ACC,ACC Limited,1494.472,1498.987,1466.479,1474.425,333670,0.0,0.0
1519669800000000000,NDTV,New Delhi Television Limited,43.3,43.5,41.5,42.15,15822,0.0,0.0
1519669800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,404.502,404.502,397.372,398.148,1334518,0.0,0.0
1519669800000000000,ADANITRANS,Adani Transmission Limited,208.0,209.5,201.5,203.9,783414,0.0,0.0
1519669800000000000,ADANIENT,Adani Enterprises Limited,110.626,112.693,108.048,111.19,10994042,0.0,0.0
1519756200000000000,ACC,ACC Limited,1461.06,1476.547,1458.758,1465.621,208350,0.0,0.0
1519756200000000000,NDTV,New Delhi Television Limited,41.7,43.2,41.6,42.7,14192,0.0,0.0
1519756200000000000,ADANIPOWER,Adani Power Limited,31.6,32.05,31.35,31.65,5683910,0.0,0.0
1519756200000000000,AMBUJACEM,Ambuja Cements Limited,218.765,221.828,216.14,220.822,3500262,0.0,0.0
1519756200000000000,ADANITRANS,Adani Transmission Limited,201.0,209.0,198.55,203.0,785133,0.0,0.0
1519756200000000000,ADANIENT,Adani Enterprises Limited,110.062,111.673,108.746,109.31,7114891,0.0,0.0
1519756200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,397.711,399.991,391.018,396.111,2823115,0.0,0.0
1519842600000000000,ADANIPOWER,Adani Power Limited,31.6,31.95,31.25,31.35,5109574,0.0,0.0
1519842600000000000,ADANITRANS,Adani Transmission Limited,204.95,208.9,201.55,204.2,764453,0.0,0.0
1519842600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,396.111,401.349,392.861,393.928,1216685,0.0,0.0
1519842600000000000,ADANIENT,Adani Enterprises Limited,109.31,111.002,106.437,106.947,6606714,0.0,0.0
1519842600000000000,ACC,ACC Limited,1467.291,1483.545,1467.111,1475.328,128434,0.0,0.0
1519842600000000000,NDTV,New Delhi Television Limited,42.8,43.5,42.25,43.1,8726,0.0,0.0
1519842600000000000,AMBUJACEM,Ambuja Cements Limited,221.303,224.235,219.947,221.522,3184053,0.0,0.0
1520188200000000000,ACC,ACC Limited,1468.646,1472.89,1438.937,1450.36,190051,0.0,0.0
1520188200000000000,ADANIENT,Adani Enterprises Limited,106.867,108.854,105.658,107.887,7142031,0.0,0.0
1520188200000000000,AMBUJACEM,Ambuja Cements Limited,220.953,220.953,213.515,215.353,2291003,0.0,0.0
1520188200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,392.813,399.118,388.108,391.843,3665892,0.0,0.0
1520188200000000000,NDTV,New Delhi Television Limited,43.0,45.25,42.35,44.65,31380,0.0,0.0
1520188200000000000,ADANITRANS,Adani Transmission Limited,206.45,207.0,199.5,202.05,757008,0.0,0.0
1520188200000000000,ADANIPOWER,Adani Power Limited,31.35,31.65,30.15,30.85,6671043,0.0,0.0
1520274600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,394.51,401.349,383.307,393.104,3321338,0.0,0.0
1520274600000000000,ACC,ACC Limited,1458.08,1460.157,1436.679,1440.562,238297,0.0,0.0
1520274600000000000,ADANIENT,Adani Enterprises Limited,108.746,109.203,96.717,99.993,14797586,0.0,0.0
1520274600000000000,AMBUJACEM,Ambuja Cements Limited,216.578,217.89,209.971,210.584,2727521,0.0,0.0
1520274600000000000,NDTV,New Delhi Television Limited,44.05,44.5,43.2,43.85,71948,0.0,0.0
1520274600000000000,ADANIPOWER,Adani Power Limited,30.9,31.45,28.75,29.5,7922751,0.0,0.0
1520274600000000000,ADANITRANS,Adani Transmission Limited,202.5,204.5,187.5,194.65,689262,0.0,0.0
1520361000000000000,ADANIENT,Adani Enterprises Limited,98.221,99.59,90.863,92.474,39901321,0.0,0.0
1520361000000000000,AMBUJACEM,Ambuja Cements Limited,210.015,210.015,205.158,205.814,3023002,0.0,0.0
1520361000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,386.993,386.993,361.093,365.652,6951930,0.0,0.0
1520361000000000000,NDTV,New Delhi Television Limited,43.0,43.0,41.7,41.8,34463,0.0,0.0
1520361000000000000,ADANIPOWER,Adani Power Limited,29.0,29.25,27.05,27.4,15597411,0.0,0.0
1520361000000000000,ADANITRANS,Adani Transmission Limited,194.0,194.05,173.45,180.55,977303,0.0,0.0
1520361000000000000,ACC,ACC Limited,1435.912,1440.111,1417.716,1422.412,221080,0.0,0.0
1520447400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,367.641,381.221,358.619,376.322,11040375,0.0,0.0
1520447400000000000,NDTV,New Delhi Television Limited,41.8,42.55,39.8,40.6,51055,0.0,0.0
1520447400000000000,ADANIPOWER,Adani Power Limited,27.15,27.45,25.15,26.1,27179786,0.0,0.0
1520447400000000000,ADANITRANS,Adani Transmission Limited,181.5,189.0,155.65,177.5,2445681,0.0,0.0
1520447400000000000,ADANIENT,Adani Enterprises Limited,93.441,95.267,85.923,90.729,35549750,0.0,0.0
1520447400000000000,AMBUJACEM,Ambuja Cements Limited,206.515,207.827,202.621,206.733,2111425,0.0,0.0
1520447400000000000,ACC,ACC Limited,1424.037,1430.99,1393.109,1395.096,296149,0.0,0.0
1520533800000000000,ACC,ACC Limited,1403.268,1403.268,1379.79,1383.267,289181,0.0,0.0
1520533800000000000,ADANIENT,Adani Enterprises Limited,90.729,91.562,83.05,83.828,31361197,0.0,0.0
1520533800000000000,NDTV,New Delhi Television Limited,41.2,42.6,40.1,42.25,47055,0.0,0.0
1520533800000000000,AMBUJACEM,Ambuja Cements Limited,207.827,208.221,204.939,205.99,1257500,0.0,0.0
1520533800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,380.251,381.852,362.596,366.574,5352078,0.0,0.0
1520533800000000000,ADANIPOWER,Adani Power Limited,26.1,26.3,25.05,25.45,15513863,0.0,0.0
1520533800000000000,ADANITRANS,Adani Transmission Limited,177.55,184.7,170.0,182.75,1162366,0.0,0.0
1520793000000000000,AMBUJACEM,Ambuja Cements Limited,207.39,212.027,203.452,210.759,1926518,0.0,0.0
1520793000000000000,ADANIPOWER,Adani Power Limited,25.6,26.5,25.4,26.35,9979106,0.0,0.0
1520793000000000000,NDTV,New Delhi Television Limited,44.0,44.35,42.0,42.65,25489,0.0,0.0
1520793000000000000,ADANITRANS,Adani Transmission Limited,180.1,187.4,176.55,185.3,847233,0.0,0.0
1520793000000000000,ACC,ACC Limited,1387.646,1412.343,1373.469,1408.596,270932,0.0,0.0
1520793000000000000,ADANIENT,Adani Enterprises Limited,85.09,88.286,80.553,87.131,36867220,0.0,0.0
1520793000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,370.551,377.535,365.701,375.013,3693431,0.0,0.0
1520879400000000000,ADANIENT,Adani Enterprises Limited,87.024,88.339,84.312,85.789,27822361,0.0,0.0
1520879400000000000,ADANITRANS,Adani Transmission Limited,180.6,192.0,180.6,184.4,750055,0.0,0.0
1520879400000000000,AMBUJACEM,Ambuja Cements Limited,211.809,213.865,208.002,208.965,1942169,0.0,0.0
1520879400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,375.401,379.669,369.726,373.655,2175696,0.0,0.0
1520879400000000000,NDTV,New Delhi Television Limited,42.2,44.2,42.2,43.25,29011,0.0,0.0
1520879400000000000,ADANIPOWER,Adani Power Limited,26.15,27.2,25.8,26.7,11166266,0.0,0.0
1520879400000000000,ACC,ACC Limited,1422.367,1428.552,1406.338,1422.547,441704,0.0,0.0
1520965800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,371.618,373.218,365.555,370.648,3616289,0.0,0.0
1520965800000000000,NDTV,New Delhi Television Limited,42.8,45.4,42.0,45.35,87448,0.0,0.0
1520965800000000000,ADANIPOWER,Adani Power Limited,26.4,27.55,26.2,27.3,10792061,0.0,0.0
1520965800000000000,AMBUJACEM,Ambuja Cements Limited,209.052,214.39,208.746,213.428,2973976,0.0,0.0
1520965800000000000,ACC,ACC Limited,1415.594,1465.982,1413.201,1455.643,296145,0.0,0.0
1520965800000000000,ADANITRANS,Adani Transmission Limited,182.1,185.8,178.05,184.05,849486,0.0,0.0
1520965800000000000,ADANIENT,Adani Enterprises Limited,84.204,88.715,84.07,87.937,24472244,0.0,0.0
1521052200000000000,ACC,ACC Limited,1459.932,1460.158,1441.285,1447.651,227343,0.0,0.0
1521052200000000000,NDTV,New Delhi Television Limited,46.0,46.9,44.55,45.3,40449,0.0,0.0
1521052200000000000,ADANIENT,Adani Enterprises Limited,87.802,91.535,87.641,89.709,24216374,0.0,0.0
1521052200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,372.103,374.819,368.902,370.696,1818766,0.0,0.0
1521052200000000000,AMBUJACEM,Ambuja Cements Limited,213.603,214.871,211.371,212.027,3060758,0.0,0.0
1521052200000000000,ADANITRANS,Adani Transmission Limited,184.0,186.15,181.9,183.5,1092977,0.0,0.0
1521052200000000000,ADANIPOWER,Adani Power Limited,27.1,28.75,27.1,28.1,14966688,0.0,0.0
1521138600000000000,ADANIENT,Adani Enterprises Limited,89.951,90.461,85.466,86.191,22765608,0.0,0.0
1521138600000000000,AMBUJACEM,Ambuja Cements Limited,212.027,212.727,204.808,205.421,3348952,0.0,0.0
1521138600000000000,ADANIPOWER,Adani Power Limited,28.3,28.9,27.05,27.3,14419571,0.0,0.0
1521138600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,366.574,370.793,356.437,359.395,4972566,0.0,0.0
1521138600000000000,ACC,ACC Limited,1444.716,1451.353,1402.094,1415.865,253481,0.0,0.0
1521138600000000000,NDTV,New Delhi Television Limited,44.95,45.2,43.6,43.75,27058,0.0,0.0
1521138600000000000,ADANITRANS,Adani Transmission Limited,183.15,191.8,183.15,190.85,1155751,0.0,0.0
1521397800000000000,AMBUJACEM,Ambuja Cements Limited,206.427,207.171,200.477,202.27,2932815,0.0,0.0
1521397800000000000,ACC,ACC Limited,1419.071,1421.057,1386.608,1411.305,195095,0.0,0.0
1521397800000000000,ADANITRANS,Adani Transmission Limited,191.5,194.8,184.0,186.75,1406753,0.0,0.0
1521397800000000000,NDTV,New Delhi Television Limited,43.4,44.65,43.2,43.5,50110,0.0,0.0
1521397800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,358.91,360.365,344.602,353.381,5253759,0.0,0.0
1521397800000000000,ADANIENT,Adani Enterprises Limited,85.923,86.997,83.05,86.245,21394394,0.0,0.0
1521397800000000000,ADANIPOWER,Adani Power Limited,27.4,27.7,26.0,26.1,13720511,0.0,0.0
1521484200000000000,ACC,ACC Limited,1406.564,1420.877,1378.887,1403.99,339628,0.0,0.0
1521484200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,353.381,360.656,349.356,358.91,1780257,0.0,0.0
1521484200000000000,NDTV,New Delhi Television Limited,43.25,44.3,42.6,44.0,54348,0.0,0.0
1521484200000000000,ADANIENT,Adani Enterprises Limited,85.359,87.749,85.01,86.433,17242124,0.0,0.0
1521484200000000000,AMBUJACEM,Ambuja Cements Limited,199.952,204.721,199.952,201.614,1711628,0.0,0.0
1521484200000000000,ADANITRANS,Adani Transmission Limited,185.0,204.0,184.05,194.5,2407465,0.0,0.0
1521484200000000000,ADANIPOWER,Adani Power Limited,25.6,26.3,25.5,25.8,11160757,0.0,0.0
1521570600000000000,ADANIPOWER,Adani Power Limited,26.0,26.45,25.5,25.65,7578090,0.0,0.0
1521570600000000000,ACC,ACC Limited,1405.526,1421.554,1394.915,1407.241,216483,0.0,0.0
1521570600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,361.723,362.548,351.441,352.799,2296120,0.0,0.0
1521570600000000000,ADANIENT,Adani Enterprises Limited,86.863,89.226,86.54,87.104,14220268,0.0,0.0
1521570600000000000,ADANITRANS,Adani Transmission Limited,197.2,201.0,196.2,198.8,1127234,0.0,0.0
1521570600000000000,AMBUJACEM,Ambuja Cements Limited,202.008,205.246,199.952,201.133,2202091,0.0,0.0
1521570600000000000,NDTV,New Delhi Television Limited,44.15,45.5,43.45,43.9,48525,0.0,0.0
1521657000000000000,NDTV,New Delhi Television Limited,43.4,45.5,43.4,44.6,62589,0.0,0.0
1521657000000000000,ADANIENT,Adani Enterprises Limited,87.212,87.99,85.144,85.627,11326269,0.0,0.0
1521657000000000000,ACC,ACC Limited,1406.88,1418.619,1390.491,1399.115,319159,0.0,0.0
1521657000000000000,ADANITRANS,Adani Transmission Limited,198.0,203.4,195.2,200.75,854532,0.0,0.0
1521657000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,354.06,354.06,343.487,347.513,3443184,0.0,0.0
1521657000000000000,AMBUJACEM,Ambuja Cements Limited,201.527,203.758,198.814,199.733,3027467,0.0,0.0
1521657000000000000,ADANIPOWER,Adani Power Limited,25.85,26.05,25.0,25.15,7410150,0.0,0.0
1521743400000000000,NDTV,New Delhi Television Limited,43.5,43.85,42.6,43.25,25039,0.0,0.0
1521743400000000000,ACC,ACC Limited,1381.912,1390.4,1370.444,1380.287,208904,0.0,0.0
1521743400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,344.36,356.0,339.946,351.538,4518979,0.0,0.0
1521743400000000000,ADANIPOWER,Adani Power Limited,24.4,24.5,23.65,24.1,12030957,0.0,0.0
1521743400000000000,ADANIENT,Adani Enterprises Limited,83.238,83.882,79.855,81.868,18236099,0.0,0.0
1521743400000000000,ADANITRANS,Adani Transmission Limited,193.35,196.8,186.6,191.6,588981,0.0,0.0
1521743400000000000,AMBUJACEM,Ambuja Cements Limited,197.676,199.689,195.139,198.814,1842220,0.0,0.0
1522002600000000000,ADANIPOWER,Adani Power Limited,24.15,24.4,23.1,24.05,12767918,0.0,0.0
1522002600000000000,ADANITRANS,Adani Transmission Limited,191.0,199.45,186.45,194.7,919477,0.0,0.0
1522002600000000000,ACC,ACC Limited,1381.596,1390.085,1374.688,1384.441,240635,0.0,0.0
1522002600000000000,NDTV,New Delhi Television Limited,43.25,43.6,41.5,41.85,29282,0.0,0.0
1522002600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,353.478,357.649,340.965,354.206,3884338,0.0,0.0
1522002600000000000,AMBUJACEM,Ambuja Cements Limited,198.945,203.758,198.595,202.227,2279430,0.0,0.0
1522002600000000000,ADANIENT,Adani Enterprises Limited,81.895,89.279,80.955,87.937,22902521,0.0,0.0
1522089000000000000,ADANIPOWER,Adani Power Limited,24.45,25.35,24.25,25.2,11940363,0.0,0.0
1522089000000000000,ADANIENT,Adani Enterprises Limited,89.091,90.058,85.171,85.869,22051871,0.0,0.0
1522089000000000000,NDTV,New Delhi Television Limited,42.95,43.0,41.5,42.05,54819,0.0,0.0
1522089000000000000,ADANITRANS,Adani Transmission Limited,196.2,199.45,188.15,190.15,1568800,0.0,0.0
1522089000000000000,ACC,ACC Limited,1391.755,1397.534,1367.148,1376.178,249518,0.0,0.0
1522089000000000000,AMBUJACEM,Ambuja Cements Limited,203.189,205.815,201.702,202.752,2987115,0.0,0.0
1522089000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,357.116,358.328,351.053,354.545,2631162,0.0,0.0
1522175400000000000,ADANITRANS,Adani Transmission Limited,188.4,199.5,184.6,193.7,2125130,0.0,0.0
1522175400000000000,AMBUJACEM,Ambuja Cements Limited,201.439,207.302,199.733,203.846,17268096,0.0,0.0
1522175400000000000,ADANIPOWER,Adani Power Limited,24.95,24.95,23.55,23.7,23317191,0.0,0.0
1522175400000000000,ACC,ACC Limited,1365.342,1373.379,1353.558,1361.279,835875,0.0,0.0
1522175400000000000,NDTV,New Delhi Television Limited,42.0,43.0,39.95,40.9,549990,0.0,0.0
1522175400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,353.575,353.575,340.528,343.487,4766456,0.0,0.0
1522175400000000000,ADANIENT,Adani Enterprises Limited,85.332,86.943,83.077,83.99,21470217,0.0,0.0
1522607400000000000,ADANIPOWER,Adani Power Limited,24.5,24.7,23.6,24.45,13084386,0.0,0.0
1522607400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,345.33,360.753,345.33,358.619,2978988,0.0,0.0
1522607400000000000,ADANITRANS,Adani Transmission Limited,191.55,198.0,191.55,193.6,1760432,0.0,0.0
1522607400000000000,NDTV,New Delhi Television Limited,42.15,42.9,40.2,42.9,55391,0.0,0.0
1522607400000000000,AMBUJACEM,Ambuja Cements Limited,204.852,211.765,202.621,210.19,2609084,0.0,0.0
1522607400000000000,ADANIENT,Adani Enterprises Limited,84.473,87.239,81.197,86.406,18337901,0.0,0.0
1522607400000000000,ACC,ACC Limited,1362.994,1395.141,1362.994,1387.872,420761,0.0,0.0
1522693800000000000,NDTV,New Delhi Television Limited,42.9,44.5,42.75,44.1,43366,0.0,0.0
1522693800000000000,AMBUJACEM,Ambuja Cements Limited,209.665,212.29,208.833,210.584,1586599,0.0,0.0
1522693800000000000,ACC,ACC Limited,1385.208,1410.492,1385.208,1403.99,201412,0.0,0.0
1522693800000000000,ADANIPOWER,Adani Power Limited,24.2,25.2,23.7,25.1,17305908,0.0,0.0
1522693800000000000,ADANITRANS,Adani Transmission Limited,191.5,199.25,186.5,191.35,3472192,0.0,0.0
1522693800000000000,ADANIENT,Adani Enterprises Limited,84.983,87.695,84.07,87.212,21100128,0.0,0.0
1522693800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,357.455,359.88,351.829,355.418,2679172,0.0,0.0
1522780200000000000,ADANITRANS,Adani Transmission Limited,192.5,194.0,180.1,182.8,3331179,0.0,0.0
1522780200000000000,ACC,ACC Limited,1403.268,1423.902,1377.849,1381.596,171614,0.0,0.0
1522780200000000000,ADANIENT,Adani Enterprises Limited,87.239,89.36,78.995,81.331,61208164,0.0,0.0
1522780200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,356.97,362.499,352.848,356.776,5611445,0.0,0.0
1522780200000000000,AMBUJACEM,Ambuja Cements Limited,210.54,213.515,206.515,207.04,1640569,0.0,0.0
1522780200000000000,NDTV,New Delhi Television Limited,45.0,46.0,43.75,44.75,47951,0.0,0.0
1522780200000000000,ADANIPOWER,Adani Power Limited,25.05,26.35,24.75,25.05,26472761,0.0,0.0
1522866600000000000,ADANITRANS,Adani Transmission Limited,186.0,188.2,178.85,183.4,3855330,0.0,0.0
1522866600000000000,ACC,ACC Limited,1400.921,1408.415,1387.827,1401.778,198303,0.0,0.0
1522866600000000000,NDTV,New Delhi Television Limited,45.0,46.25,45.0,45.45,47277,0.0,0.0
1522866600000000000,ADANIPOWER,Adani Power Limited,25.6,25.85,25.25,25.5,14516075,0.0,0.0
1522866600000000000,ADANIENT,Adani Enterprises Limited,84.101,96.716,79.833,93.491,42856294,0.0,0.0
1522866600000000000,AMBUJACEM,Ambuja Cements Limited,210.04,211.673,207.878,210.04,2110899,2.0,0.0
1522866600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,360.85,368.417,360.365,364.682,3648555,0.0,0.0
1522953000000000000,ACC,ACC Limited,1406.88,1409.544,1393.2,1402.591,119196,0.0,0.0
1522953000000000000,ADANITRANS,Adani Transmission Limited,185.5,185.95,178.1,178.85,3313712,0.0,0.0
1522953000000000000,ADANIPOWER,Adani Power Limited,25.6,26.0,25.3,25.65,14599472,0.0,0.0
1522953000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,367.107,372.103,363.421,367.932,2037081,0.0,0.0
1522953000000000000,ADANIENT,Adani Enterprises Limited,93.744,97.791,93.396,94.693,16557821,0.0,0.0
1522953000000000000,NDTV,New Delhi Television Limited,46.0,46.0,44.35,44.9,13144,0.0,0.0
1522953000000000000,AMBUJACEM,Ambuja Cements Limited,211.82,212.888,210.129,212.399,664865,2.0,0.0
1523212200000000000,ADANIPOWER,Adani Power Limited,25.75,26.0,25.35,25.65,10611953,0.0,0.0
1523212200000000000,ACC,ACC Limited,1402.275,1407.919,1386.698,1391.8,175732,0.0,0.0
1523212200000000000,NDTV,New Delhi Television Limited,44.85,46.3,44.45,45.45,36512,0.0,0.0
1523212200000000000,ADANITRANS,Adani Transmission Limited,180.0,182.9,177.0,178.35,489263,0.0,0.0
1523212200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,369.241,371.327,365.07,366.04,1571745,0.0,0.0
1523212200000000000,AMBUJACEM,Ambuja Cements Limited,212.532,213.778,210.085,210.574,857711,0.0,0.0
1523212200000000000,ADANIENT,Adani Enterprises Limited,94.977,96.115,92.1,93.049,8024416,0.0,0.0
1523298600000000000,ACC,ACC Limited,1404.984,1404.984,1382.905,1389.859,112086,0.0,0.0
1523298600000000000,AMBUJACEM,Ambuja Cements Limited,211.642,212.265,208.527,209.15,899391,0.0,0.0
1523298600000000000,ADANIPOWER,Adani Power Limited,25.7,26.85,25.55,26.4,24460341,0.0,0.0
1523298600000000000,ADANITRANS,Adani Transmission Limited,180.0,184.4,177.3,182.1,1964532,0.0,0.0
1523298600000000000,NDTV,New Delhi Television Limited,45.1,46.0,44.1,44.5,16883,0.0,0.0
1523298600000000000,ADANIENT,Adani Enterprises Limited,93.902,95.452,92.764,93.428,7711830,0.0,0.0
1523298600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,367.641,378.796,367.253,375.643,3493681,0.0,0.0
1523385000000000000,ADANITRANS,Adani Transmission Limited,182.0,184.75,176.0,178.75,3162766,0.0,0.0
1523385000000000000,ACC,ACC Limited,1383.312,1393.787,1372.656,1384.802,319761,0.0,0.0
1523385000000000000,ADANIENT,Adani Enterprises Limited,93.618,94.06,90.171,91.405,7993153,0.0,0.0
1523385000000000000,ADANIPOWER,Adani Power Limited,26.7,26.9,26.0,26.6,14022327,0.0,0.0
1523385000000000000,AMBUJACEM,Ambuja Cements Limited,209.106,211.865,207.904,211.375,1288646,0.0,0.0
1523385000000000000,NDTV,New Delhi Television Limited,44.95,45.95,44.1,44.25,7385,0.0,0.0
1523385000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,376.371,376.516,364.246,366.574,2045552,0.0,0.0
1523471400000000000,AMBUJACEM,Ambuja Cements Limited,210.708,213.556,209.595,210.04,2341840,0.0,0.0
1523471400000000000,NDTV,New Delhi Television Limited,44.2,45.5,43.95,44.3,10566,0.0,0.0
1523471400000000000,ADANIENT,Adani Enterprises Limited,91.436,92.511,85.144,86.061,12107380,0.0,0.0
1523471400000000000,ADANITRANS,Adani Transmission Limited,179.45,180.8,172.3,177.05,4068219,0.0,0.0
1523471400000000000,ACC,ACC Limited,1378.074,1383.763,1372.566,1377.036,248295,0.0,0.0
1523471400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,366.671,367.398,358.183,361.19,3609657,0.0,0.0
1523471400000000000,ADANIPOWER,Adani Power Limited,26.5,26.5,25.25,25.7,25510107,0.0,0.0
1523557800000000000,AMBUJACEM,Ambuja Cements Limited,210.218,212.888,209.328,210.619,986965,0.0,0.0
1523557800000000000,ADANITRANS,Adani Transmission Limited,178.6,182.9,175.0,176.55,3357955,0.0,0.0
1523557800000000000,NDTV,New Delhi Television Limited,43.65,44.5,43.5,43.55,14912,0.0,0.0
1523557800000000000,ADANIPOWER,Adani Power Limited,25.9,26.3,25.45,25.75,20320904,0.0,0.0
1523557800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,364.536,375.304,361.19,371.618,6485732,0.0,0.0
1523557800000000000,ACC,ACC Limited,1379.79,1395.141,1374.011,1387.42,247502,0.0,0.0
1523557800000000000,ADANIENT,Adani Enterprises Limited,88.78,90.424,87.01,88.148,18682047,0.0,0.0
1523817000000000000,ADANIENT,Adani Enterprises Limited,87.705,89.729,86.63,89.002,7913136,0.0,0.0
1523817000000000000,NDTV,New Delhi Television Limited,43.55,44.1,42.85,43.45,13709,0.0,0.0
1523817000000000000,ACC,ACC Limited,1383.131,1429.32,1381.596,1423.586,223315,0.0,0.0
1523817000000000000,ADANIPOWER,Adani Power Limited,25.55,26.0,25.1,25.8,28540502,0.0,0.0
1523817000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,370.308,377.341,367.883,375.886,2682231,0.0,0.0
1523817000000000000,AMBUJACEM,Ambuja Cements Limited,210.04,215.825,209.284,215.069,1117203,0.0,0.0
1523817000000000000,ADANITRANS,Adani Transmission Limited,176.2,182.8,173.3,176.8,3829578,0.0,0.0
1523903400000000000,ACC,ACC Limited,1433.699,1444.806,1420.019,1433.022,301195,0.0,0.0
1523903400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,379.766,382.143,370.551,371.909,3770554,0.0,0.0
1523903400000000000,AMBUJACEM,Ambuja Cements Limited,215.425,218.896,213.823,217.917,2079834,0.0,0.0
1523903400000000000,NDTV,New Delhi Television Limited,43.5,43.95,42.85,43.1,12736,0.0,0.0
1523903400000000000,ADANIPOWER,Adani Power Limited,25.65,25.85,25.3,25.65,27763987,0.0,0.0
1523903400000000000,ADANITRANS,Adani Transmission Limited,177.05,181.6,173.1,175.35,4234550,0.0,0.0
1523903400000000000,ADANIENT,Adani Enterprises Limited,89.444,90.393,87.136,88.211,5496341,0.0,0.0
1523989800000000000,AMBUJACEM,Ambuja Cements Limited,219.163,219.786,216.048,217.961,1693395,0.0,0.0
1523989800000000000,ADANITRANS,Adani Transmission Limited,177.45,179.95,173.1,174.0,4322748,0.0,0.0
1523989800000000000,ADANIPOWER,Adani Power Limited,25.7,26.2,25.5,25.8,29555267,0.0,0.0
1523989800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,373.703,376.08,368.805,373.412,2568988,0.0,0.0
1523989800000000000,ADANIENT,Adani Enterprises Limited,89.16,89.16,85.808,86.472,5139668,0.0,0.0
1523989800000000000,NDTV,New Delhi Television Limited,43.1,43.5,42.25,43.05,9171,0.0,0.0
1523989800000000000,ACC,ACC Limited,1443.903,1447.245,1410.447,1420.877,489407,0.0,0.0
1524076200000000000,ADANIPOWER,Adani Power Limited,25.8,26.3,25.5,26.15,26215675,0.0,0.0
1524076200000000000,ACC,ACC Limited,1449.321,1470.994,1409.589,1418.935,871706,0.0,0.0
1524076200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,375.692,378.99,371.957,374.964,2848405,0.0,0.0
1524076200000000000,AMBUJACEM,Ambuja Cements Limited,219.83,223.034,218.362,219.83,2315449,0.0,0.0
1524076200000000000,ADANITRANS,Adani Transmission Limited,175.0,178.5,171.85,173.5,3946735,0.0,0.0
1524076200000000000,NDTV,New Delhi Television Limited,42.75,43.6,42.4,42.95,17351,0.0,0.0
1524076200000000000,ADANIENT,Adani Enterprises Limited,85.682,89.982,85.366,89.571,9986051,0.0,0.0
1524162600000000000,AMBUJACEM,Ambuja Cements Limited,219.474,220.676,217.249,219.474,894175,0.0,0.0
1524162600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,374.431,375.643,367.592,369.726,2178241,0.0,0.0
1524162600000000000,ADANIPOWER,Adani Power Limited,26.2,26.5,25.7,26.0,22911489,0.0,0.0
1524162600000000000,ADANITRANS,Adani Transmission Limited,173.5,178.5,170.85,172.35,2994479,0.0,0.0
1524162600000000000,ACC,ACC Limited,1415.73,1431.261,1402.004,1410.176,280273,0.0,0.0
1524162600000000000,NDTV,New Delhi Television Limited,42.95,43.0,41.55,42.05,15520,0.0,0.0
1524162600000000000,ADANIENT,Adani Enterprises Limited,89.16,89.16,85.998,87.073,6122099,0.0,0.0
1524421800000000000,ACC,ACC Limited,1408.686,1428.372,1401.462,1413.472,302886,0.0,0.0
1524421800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,370.017,377.874,364.294,374.77,3614484,0.0,0.0
1524421800000000000,AMBUJACEM,Ambuja Cements Limited,218.406,221.61,218.273,220.364,1051719,0.0,0.0
1524421800000000000,ADANIENT,Adani Enterprises Limited,87.895,89.792,87.01,88.369,6960812,0.0,0.0
1524421800000000000,NDTV,New Delhi Television Limited,41.55,43.3,41.55,42.3,19047,0.0,0.0
1524421800000000000,ADANIPOWER,Adani Power Limited,26.0,26.1,25.65,25.85,6136777,0.0,0.0
1524421800000000000,ADANITRANS,Adani Transmission Limited,172.5,175.35,168.6,170.7,3795969,0.0,0.0
1524508200000000000,AMBUJACEM,Ambuja Cements Limited,220.186,222.055,218.54,220.542,1321262,0.0,0.0
1524508200000000000,ADANIPOWER,Adani Power Limited,25.85,25.9,24.9,25.3,9407684,0.0,0.0
1524508200000000000,ADANITRANS,Adani Transmission Limited,171.05,173.5,166.55,168.35,3607369,0.0,0.0
1524508200000000000,ACC,ACC Limited,1417.716,1428.507,1406.384,1410.492,171800,0.0,0.0
1524508200000000000,NDTV,New Delhi Television Limited,42.0,43.2,41.65,42.5,13748,0.0,0.0
1524508200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,375.643,382.676,375.498,380.493,3093161,0.0,0.0
1524508200000000000,ADANIENT,Adani Enterprises Limited,88.875,89.349,86.536,87.199,5641426,0.0,0.0
1524594600000000000,NDTV,New Delhi Television Limited,42.1,42.8,41.65,41.65,17701,0.0,0.0
1524594600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,382.191,385.538,378.505,380.154,3205946,0.0,0.0
1524594600000000000,ACC,ACC Limited,1409.499,1424.669,1398.708,1415.594,316302,0.0,0.0
1524594600000000000,ADANIENT,Adani Enterprises Limited,87.263,88.211,86.409,86.978,4277522,0.0,0.0
1524594600000000000,AMBUJACEM,Ambuja Cements Limited,220.053,222.278,216.982,218.673,1575990,0.0,0.0
1524594600000000000,ADANITRANS,Adani Transmission Limited,167.9,170.45,165.8,168.0,3060309,0.0,0.0
1524594600000000000,ADANIPOWER,Adani Power Limited,25.1,25.25,24.65,24.8,5388575,0.0,0.0
1524681000000000000,ADANIENT,Adani Enterprises Limited,87.263,89.634,85.998,88.875,4409996,0.0,0.0
1524681000000000000,ACC,ACC Limited,1421.148,1421.148,1387.24,1395.502,331931,0.0,0.0
1524681000000000000,ADANIPOWER,Adani Power Limited,24.6,24.8,24.15,24.3,12563843,0.0,0.0
1524681000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,377.001,386.556,376.468,385.198,3663748,0.0,0.0
1524681000000000000,ADANITRANS,Adani Transmission Limited,168.9,169.8,166.35,168.05,848090,0.0,0.0
1524681000000000000,AMBUJACEM,Ambuja Cements Limited,218.228,220.631,214.802,215.825,1013598,0.0,0.0
1524681000000000000,NDTV,New Delhi Television Limited,42.1,42.1,41.0,41.1,20303,0.0,0.0
1524767400000000000,ADANIENT,Adani Enterprises Limited,89.128,93.966,88.685,89.666,11783652,0.0,0.0
1524767400000000000,ADANITRANS,Adani Transmission Limited,169.0,174.8,167.4,169.55,1921518,0.0,0.0
1524767400000000000,NDTV,New Delhi Television Limited,42.0,42.0,41.1,41.5,5593,0.0,0.0
1524767400000000000,ADANIPOWER,Adani Power Limited,24.5,25.45,24.4,25.3,11772328,0.0,0.0
1524767400000000000,AMBUJACEM,Ambuja Cements Limited,216.27,218.94,215.202,217.961,1464396,0.0,0.0
1524767400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,386.362,393.734,386.362,390.388,8210865,0.0,0.0
1524767400000000000,ACC,ACC Limited,1401.372,1412.705,1396.541,1408.325,228633,0.0,0.0
1525026600000000000,ADANITRANS,Adani Transmission Limited,169.9,172.5,167.55,168.6,1394162,0.0,0.0
1525026600000000000,ADANIENT,Adani Enterprises Limited,90.013,91.31,87.642,88.591,3973908,0.0,0.0
1525026600000000000,AMBUJACEM,Ambuja Cements Limited,218.495,224.948,218.495,223.079,2454697,0.0,0.0
1525026600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,393.637,398.973,390.339,395.092,2264144,0.0,0.0
1525026600000000000,NDTV,New Delhi Television Limited,40.55,41.7,40.4,40.8,19781,0.0,0.0
1525026600000000000,ADANIPOWER,Adani Power Limited,25.4,26.2,25.2,25.7,7265939,0.0,0.0
1525026600000000000,ACC,ACC Limited,1413.066,1444.716,1411.395,1433.203,265415,0.0,0.0
1525199400000000000,ADANIPOWER,Adani Power Limited,25.55,26.1,24.9,25.2,7490102,0.0,0.0
1525199400000000000,ADANITRANS,Adani Transmission Limited,170.95,172.45,165.0,167.1,1834208,0.0,0.0
1525199400000000000,AMBUJACEM,Ambuja Cements Limited,223.301,224.058,217.872,218.451,1602224,0.0,0.0
1525199400000000000,ACC,ACC Limited,1430.765,1440.563,1398.482,1406.113,271941,0.0,0.0
1525199400000000000,NDTV,New Delhi Television Limited,41.5,42.6,40.0,41.65,54149,0.0,0.0
1525199400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,395.771,398.876,385.392,389.078,3047308,0.0,0.0
1525199400000000000,ADANIENT,Adani Enterprises Limited,88.749,89.476,78.536,81.825,13025322,0.0,0.0
1525285800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,387.72,394.122,381.755,385.101,3161687,0.0,0.0
1525285800000000000,NDTV,New Delhi Television Limited,40.95,41.8,40.55,40.95,15767,0.0,0.0
1525285800000000000,ADANIPOWER,Adani Power Limited,25.15,25.15,24.25,24.6,6414048,0.0,0.0
1525285800000000000,ADANIENT,Adani Enterprises Limited,82.204,82.52,77.967,79.928,20057125,0.0,0.0
1525285800000000000,ADANITRANS,Adani Transmission Limited,167.3,170.5,163.7,166.05,2626145,0.0,0.0
1525285800000000000,ACC,ACC Limited,1405.977,1411.531,1383.493,1388.64,191433,0.0,0.0
1525285800000000000,AMBUJACEM,Ambuja Cements Limited,217.294,218.851,213.066,213.556,1148958,0.0,0.0
1525372200000000000,ADANIPOWER,Adani Power Limited,24.4,25.6,24.3,25.25,11994183,0.0,0.0
1525372200000000000,NDTV,New Delhi Television Limited,40.65,42.6,40.15,40.9,21398,0.0,0.0
1525372200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,389.903,397.324,379.572,396.014,4782981,0.0,0.0
1525372200000000000,AMBUJACEM,Ambuja Cements Limited,214.535,217.783,207.726,210.663,4083676,0.0,0.0
1525372200000000000,ADANIENT,Adani Enterprises Limited,80.117,83.753,79.453,80.054,20059687,0.0,0.0
1525372200000000000,ACC,ACC Limited,1392.387,1398.482,1375.772,1379.564,218311,0.0,0.0
1525372200000000000,ADANITRANS,Adani Transmission Limited,166.0,168.5,164.0,164.8,904580,0.0,0.0
1525631400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,397.711,401.883,393.783,400.04,2582072,0.0,0.0
1525631400000000000,ADANITRANS,Adani Transmission Limited,165.1,168.2,163.1,165.65,779241,0.0,0.0
1525631400000000000,NDTV,New Delhi Television Limited,41.7,41.9,40.65,41.25,12167,0.0,0.0
1525631400000000000,ADANIENT,Adani Enterprises Limited,80.37,82.141,78.947,80.686,19006661,0.0,0.0
1525631400000000000,ACC,ACC Limited,1381.596,1392.432,1368.728,1375.727,286007,0.0,0.0
1525631400000000000,AMBUJACEM,Ambuja Cements Limited,209.729,211.954,207.459,209.373,2213157,0.0,0.0
1525631400000000000,ADANIPOWER,Adani Power Limited,25.1,25.25,24.55,25.1,18031044,0.0,0.0
1525717800000000000,NDTV,New Delhi Television Limited,41.9,41.9,40.85,40.95,11304,0.0,0.0
1525717800000000000,ADANIENT,Adani Enterprises Limited,81.097,84.417,79.548,83.121,7209269,0.0,0.0
1525717800000000000,ACC,ACC Limited,1378.165,1382.499,1368.322,1371.347,199827,0.0,0.0
1525717800000000000,AMBUJACEM,Ambuja Cements Limited,209.684,210.263,203.588,204.211,2782140,0.0,0.0
1525717800000000000,ADANITRANS,Adani Transmission Limited,167.7,167.7,163.1,165.85,756227,0.0,0.0
1525717800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,400.719,403.192,397.808,400.428,1945992,0.0,0.0
1525717800000000000,ADANIPOWER,Adani Power Limited,25.2,25.3,24.35,24.65,20725982,0.0,0.0
1525804200000000000,NDTV,New Delhi Television Limited,40.7,41.3,40.5,40.8,5097,0.0,0.0
1525804200000000000,ADANITRANS,Adani Transmission Limited,164.65,167.4,161.9,164.25,897968,0.0,0.0
1525804200000000000,ADANIENT,Adani Enterprises Limited,82.457,83.121,80.971,81.603,5556490,0.0,0.0
1525804200000000000,ACC,ACC Limited,1373.379,1377.758,1354.777,1363.22,387123,0.0,0.0
1525804200000000000,ADANIPOWER,Adani Power Limited,24.5,24.75,24.4,24.55,18402887,0.0,0.0
1525804200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,399.749,402.853,397.324,400.961,1408466,0.0,0.0
1525804200000000000,AMBUJACEM,Ambuja Cements Limited,204.344,205.279,199.494,199.939,2975035,0.0,0.0
1525890600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,401.446,401.98,396.838,398.488,1552936,0.0,0.0
1525890600000000000,NDTV,New Delhi Television Limited,40.7,41.0,40.0,40.1,14167,0.0,0.0
1525890600000000000,ADANIENT,Adani Enterprises Limited,82.141,82.647,79.485,80.086,7504479,0.0,0.0
1525890600000000000,ACC,ACC Limited,1364.439,1368.187,1339.652,1348.953,241543,0.0,0.0
1525890600000000000,ADANIPOWER,Adani Power Limited,24.65,24.65,23.95,24.4,17829555,0.0,0.0
1525890600000000000,ADANITRANS,Adani Transmission Limited,164.85,174.75,160.3,168.65,2608475,0.0,0.0
1525890600000000000,AMBUJACEM,Ambuja Cements Limited,200.384,200.962,194.91,195.845,3566843,0.0,0.0
1525977000000000000,AMBUJACEM,Ambuja Cements Limited,196.245,196.824,192.374,193.264,3917464,0.0,0.0
1525977000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,399.991,402.077,398.536,400.331,1442596,0.0,0.0
1525977000000000000,ADANIPOWER,Adani Power Limited,24.5,24.5,23.5,23.85,7272649,0.0,0.0
1525977000000000000,NDTV,New Delhi Television Limited,40.0,40.9,39.5,39.85,21012,0.0,0.0
1525977000000000000,ADANITRANS,Adani Transmission Limited,174.0,174.0,163.05,164.8,939316,0.0,0.0
1525977000000000000,ADANIENT,Adani Enterprises Limited,80.655,81.825,78.031,80.813,9263105,0.0,0.0
1525977000000000000,ACC,ACC Limited,1353.603,1353.603,1319.605,1324.301,361860,0.0,0.0
1526236200000000000,ADANITRANS,Adani Transmission Limited,164.0,164.3,157.0,158.8,617969,0.0,0.0
1526236200000000000,ACC,ACC Limited,1322.991,1335.227,1299.694,1310.439,380794,0.0,0.0
1526236200000000000,ADANIPOWER,Adani Power Limited,23.95,23.95,20.7,21.8,13102221,0.0,0.0
1526236200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,401.543,401.592,395.189,397.663,5517825,0.0,0.0
1526236200000000000,AMBUJACEM,Ambuja Cements Limited,193.709,195.622,191.617,193.531,1683423,0.0,0.0
1526236200000000000,ADANIENT,Adani Enterprises Limited,80.844,80.939,76.892,78.41,7854960,0.0,0.0
1526236200000000000,NDTV,New Delhi Television Limited,39.1,39.7,36.55,38.45,34595,0.0,0.0
1526322600000000000,NDTV,New Delhi Television Limited,38.5,38.9,37.05,38.35,11514,0.0,0.0
1526322600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,387.041,399.652,385.489,396.887,3089340,0.0,0.0
1526322600000000000,ADANITRANS,Adani Transmission Limited,158.0,158.0,134.5,142.2,1059599,0.0,0.0
1526322600000000000,ADANIENT,Adani Enterprises Limited,78.41,81.856,76.703,77.967,10525423,0.0,0.0
1526322600000000000,AMBUJACEM,Ambuja Cements Limited,193.753,195.311,187.612,190.549,2421775,0.0,0.0
1526322600000000000,ADANIPOWER,Adani Power Limited,21.4,22.4,21.05,22.0,14071606,0.0,0.0
1526322600000000000,ACC,ACC Limited,1307.279,1311.613,1268.721,1274.726,589518,0.0,0.0
1526409000000000000,ADANIENT,Adani Enterprises Limited,77.778,78.916,76.292,77.841,6247641,0.0,0.0
1526409000000000000,ADANIPOWER,Adani Power Limited,22.0,22.1,21.35,21.8,6196115,0.0,0.0
1526409000000000000,AMBUJACEM,Ambuja Cements Limited,189.659,190.816,186.9,188.502,2481091,0.0,0.0
1526409000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,395.529,397.469,388.254,391.018,1897907,0.0,0.0
1526409000000000000,NDTV,New Delhi Television Limited,37.85,39.0,37.4,37.7,5501,0.0,0.0
1526409000000000000,ADANITRANS,Adani Transmission Limited,142.0,142.0,128.55,130.05,6194972,0.0,0.0
1526409000000000000,ACC,ACC Limited,1271.339,1286.555,1262.806,1273.958,377122,0.0,0.0
1526495400000000000,ADANITRANS,Adani Transmission Limited,130.8,139.65,130.55,131.7,7049064,0.0,0.0
1526495400000000000,NDTV,New Delhi Television Limited,37.7,40.85,37.6,40.55,22441,0.0,0.0
1526495400000000000,ADANIPOWER,Adani Power Limited,21.8,22.75,21.3,22.35,9330813,0.0,0.0
1526495400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,391.891,393.346,383.743,385.974,1614257,0.0,0.0
1526495400000000000,ADANIENT,Adani Enterprises Limited,78.663,79.422,77.019,78.031,4922000,0.0,0.0
1526495400000000000,ACC,ACC Limited,1278.704,1296.045,1275.053,1278.248,331066,15.0,0.0
1526495400000000000,AMBUJACEM,Ambuja Cements Limited,188.68,196.423,188.68,193.709,3620351,0.0,0.0
1526581800000000000,ACC,ACC Limited,1292.087,1296.653,1259.565,1267.961,432586,15.0,0.0
1526581800000000000,NDTV,New Delhi Television Limited,40.0,40.25,38.5,38.8,21155,0.0,0.0
1526581800000000000,ADANIPOWER,Adani Power Limited,22.45,22.55,20.85,21.15,9036639,0.0,0.0
1526581800000000000,ADANITRANS,Adani Transmission Limited,132.45,132.8,122.9,128.15,1385463,0.0,0.0
1526581800000000000,ADANIENT,Adani Enterprises Limited,78.284,78.41,74.331,74.995,6429588,0.0,0.0
1526581800000000000,AMBUJACEM,Ambuja Cements Limited,193.842,193.842,186.188,187.301,1556445,0.0,0.0
1526581800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,384.277,385.198,372.539,377.826,3895361,0.0,0.0
1526841000000000000,ADANITRANS,Adani Transmission Limited,129.0,131.7,123.2,125.3,510767,0.0,0.0
1526841000000000000,ADANIENT,Adani Enterprises Limited,75.248,76.45,73.351,74.742,4982120,0.0,0.0
1526841000000000000,AMBUJACEM,Ambuja Cements Limited,187.301,189.392,181.783,185.165,1715130,0.0,0.0
1526841000000000000,ADANIPOWER,Adani Power Limited,21.3,21.55,20.3,20.7,7186536,0.0,0.0
1526841000000000000,NDTV,New Delhi Television Limited,39.45,39.45,35.95,36.25,35891,0.0,0.0
1526841000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,377.68,380.784,370.066,372.2,1544488,0.0,0.0
1526841000000000000,ACC,ACC Limited,1272.251,1273.081,1220.217,1240.052,380473,0.0,0.0
1526927400000000000,ADANIENT,Adani Enterprises Limited,75.817,78.094,74.774,77.303,5766771,0.0,0.0
1526927400000000000,NDTV,New Delhi Television Limited,36.45,37.7,36.4,37.05,7412,0.0,0.0
1526927400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,371.23,377.389,366.428,368.368,1861819,0.0,0.0
1526927400000000000,ADANIPOWER,Adani Power Limited,20.8,21.0,20.0,20.2,13814458,0.0,0.0
1526927400000000000,AMBUJACEM,Ambuja Cements Limited,185.565,187.167,183.652,185.12,1483612,0.0,0.0
1526927400000000000,ADANITRANS,Adani Transmission Limited,125.4,127.0,122.1,123.75,653579,0.0,0.0
1526927400000000000,ACC,ACC Limited,1238.3,1239.868,1211.406,1222.708,534896,0.0,0.0
1527013800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,368.417,371.618,362.305,363.033,1560605,0.0,0.0
1527013800000000000,ADANIPOWER,Adani Power Limited,20.3,20.45,19.8,20.1,11592612,0.0,0.0
1527013800000000000,ADANIENT,Adani Enterprises Limited,77.145,77.43,73.857,74.237,3996194,0.0,0.0
1527013800000000000,ACC,ACC Limited,1218.049,1226.075,1206.839,1212.052,582944,0.0,0.0
1527013800000000000,NDTV,New Delhi Television Limited,37.05,40.55,34.0,36.0,74923,0.0,0.0
1527013800000000000,ADANITRANS,Adani Transmission Limited,125.6,125.6,119.05,120.4,707476,0.0,0.0
1527013800000000000,AMBUJACEM,Ambuja Cements Limited,184.72,186.099,183.785,184.675,1418518,0.0,0.0
1527100200000000000,NDTV,New Delhi Television Limited,36.6,38.0,36.6,37.8,12966,0.0,0.0
1527100200000000000,ADANIPOWER,Adani Power Limited,20.05,20.2,18.55,18.9,20383467,0.0,0.0
1527100200000000000,ADANITRANS,Adani Transmission Limited,120.85,127.75,115.7,124.7,910221,0.0,0.0
1527100200000000000,AMBUJACEM,Ambuja Cements Limited,186.01,190.683,181.783,189.392,2792312,0.0,0.0
1527100200000000000,ACC,ACC Limited,1217.818,1245.496,1190.141,1229.627,691073,0.0,0.0
1527100200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,363.712,367.253,353.769,360.123,3299522,0.0,0.0
1527100200000000000,ADANIENT,Adani Enterprises Limited,74.616,76.197,73.13,75.343,6809081,0.0,0.0
1527186600000000000,AMBUJACEM,Ambuja Cements Limited,190.015,190.905,186.5,188.324,1499518,0.0,0.0
1527186600000000000,ACC,ACC Limited,1230.273,1232.533,1206.978,1220.448,395131,0.0,0.0
1527186600000000000,NDTV,New Delhi Television Limited,38.6,38.6,36.65,37.8,7499,0.0,0.0
1527186600000000000,ADANITRANS,Adani Transmission Limited,125.0,130.5,122.3,129.4,779631,0.0,0.0
1527186600000000000,ADANIPOWER,Adani Power Limited,19.0,20.6,18.65,20.05,23687898,0.0,0.0
1527186600000000000,ADANIENT,Adani Enterprises Limited,75.28,79.611,74.648,78.916,8545640,0.0,0.0
1527186600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,360.365,370.551,355.515,368.514,2372618,0.0,0.0
1527445800000000000,AMBUJACEM,Ambuja Cements Limited,188.591,190.861,188.28,188.769,1181241,0.0,0.0
1527445800000000000,ADANITRANS,Adani Transmission Limited,130.0,142.5,127.55,138.95,1171817,0.0,0.0
1527445800000000000,NDTV,New Delhi Television Limited,38.85,38.85,35.9,36.35,68151,0.0,0.0
1527445800000000000,ADANIPOWER,Adani Power Limited,20.3,20.4,19.65,20.25,13660763,0.0,0.0
1527445800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,371.036,371.957,364.925,367.544,1807896,0.0,0.0
1527445800000000000,ACC,ACC Limited,1222.339,1232.303,1213.205,1220.125,750519,0.0,0.0
1527445800000000000,ADANIENT,Adani Enterprises Limited,78.347,83.153,78.347,81.983,7804639,0.0,0.0
1527532200000000000,AMBUJACEM,Ambuja Cements Limited,189.036,190.46,184.987,185.387,1459474,0.0,0.0
1527532200000000000,ACC,ACC Limited,1218.787,1234.148,1200.473,1208.592,894054,0.0,0.0
1527532200000000000,ADANITRANS,Adani Transmission Limited,136.9,164.0,134.0,140.05,1039569,0.0,0.0
1527532200000000000,ADANIENT,Adani Enterprises Limited,80.939,81.793,77.62,78.22,6376433,0.0,0.0
1527532200000000000,NDTV,New Delhi Television Limited,36.5,37.9,36.3,36.65,18878,0.0,0.0
1527532200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,368.417,372.345,362.014,366.525,3394813,0.0,0.0
1527532200000000000,ADANIPOWER,Adani Power Limited,20.15,21.55,20.05,20.5,19334210,0.0,0.0
1527618600000000000,AMBUJACEM,Ambuja Cements Limited,184.72,187.256,183.073,183.518,1963564,0.0,0.0
1527618600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,362.79,367.592,358.91,363.178,3110433,0.0,0.0
1527618600000000000,ACC,ACC Limited,1199.367,1215.143,1196.876,1208.039,994798,0.0,0.0
1527618600000000000,ADANIENT,Adani Enterprises Limited,77.209,79.169,76.829,78.031,3324790,0.0,0.0
1527618600000000000,NDTV,New Delhi Television Limited,37.0,38.6,35.75,36.2,25484,0.0,0.0
1527618600000000000,ADANIPOWER,Adani Power Limited,20.5,20.5,19.8,20.0,19847499,0.0,0.0
1527618600000000000,ADANITRANS,Adani Transmission Limited,137.25,139.8,135.25,136.3,751366,0.0,0.0
1527705000000000000,ADANITRANS,Adani Transmission Limited,136.3,140.5,134.7,136.05,421790,0.0,0.0
1527705000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,364.246,385.683,358.183,380.397,11133305,0.0,0.0
1527705000000000000,ACC,ACC Limited,1213.205,1258.412,1201.765,1249.74,3873328,0.0,0.0
1527705000000000000,ADANIENT,Adani Enterprises Limited,78.41,78.568,76.039,76.513,7144834,0.0,0.0
1527705000000000000,NDTV,New Delhi Television Limited,36.2,36.75,35.65,36.05,15958,0.0,0.0
1527705000000000000,AMBUJACEM,Ambuja Cements Limited,184.408,186.01,182.094,182.806,6571778,0.0,0.0
1527705000000000000,ADANIPOWER,Adani Power Limited,20.2,20.5,19.9,20.15,13337604,0.0,0.0
1527791400000000000,ADANIENT,Adani Enterprises Limited,76.513,77.272,73.067,75.596,9722786,0.0,0.0
1527791400000000000,NDTV,New Delhi Television Limited,36.0,36.05,34.65,34.9,34097,0.0,0.0
1527791400000000000,AMBUJACEM,Ambuja Cements Limited,182.851,186.233,180.403,181.16,2911603,0.0,0.0
1527791400000000000,ADANITRANS,Adani Transmission Limited,136.1,136.75,131.75,135.0,712165,0.0,0.0
1527791400000000000,ACC,ACC Limited,1255.644,1264.87,1214.635,1224.0,829344,0.0,0.0
1527791400000000000,ADANIPOWER,Adani Power Limited,19.9,20.2,18.55,19.6,16922073,0.0,0.0
1527791400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,382.288,383.549,370.842,375.983,3219572,0.0,0.0
1528050600000000000,AMBUJACEM,Ambuja Cements Limited,182.005,182.851,178.312,179.291,6313873,0.0,0.0
1528050600000000000,ADANIPOWER,Adani Power Limited,19.75,19.75,18.25,18.45,15817584,0.0,0.0
1528050600000000000,NDTV,New Delhi Television Limited,34.9,36.1,34.8,35.25,27639,0.0,0.0
1528050600000000000,ADANITRANS,Adani Transmission Limited,135.25,140.0,130.2,135.0,646384,0.0,0.0
1528050600000000000,ADANIENT,Adani Enterprises Limited,75.849,76.513,71.865,73.509,8032675,0.0,0.0
1528050600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,376.371,377.292,364.779,367.204,2481566,0.0,0.0
1528050600000000000,ACC,ACC Limited,1239.038,1248.725,1202.365,1206.793,558346,0.0,0.0
1528137000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,367.398,367.98,360.365,362.402,2767220,0.0,0.0
1528137000000000000,ADANITRANS,Adani Transmission Limited,133.25,135.05,126.35,129.25,608400,0.0,0.0
1528137000000000000,ADANIPOWER,Adani Power Limited,18.45,18.45,17.15,17.5,15766305,0.0,0.0
1528137000000000000,AMBUJACEM,Ambuja Cements Limited,178.89,180.893,177.199,179.825,2631652,0.0,0.0
1528137000000000000,ACC,ACC Limited,1204.21,1205.502,1167.076,1185.574,759372,0.0,0.0
1528137000000000000,ADANIENT,Adani Enterprises Limited,73.351,74.173,71.486,72.972,4918698,0.0,0.0
1528137000000000000,NDTV,New Delhi Television Limited,35.25,35.75,32.0,32.65,39636,0.0,0.0
1528223400000000000,ADANIENT,Adani Enterprises Limited,73.035,75.659,72.371,74.774,6253502,0.0,0.0
1528223400000000000,AMBUJACEM,Ambuja Cements Limited,179.335,184.052,178.401,181.694,2884900,0.0,0.0
1528223400000000000,ADANIPOWER,Adani Power Limited,17.5,18.45,17.4,18.25,19960969,0.0,0.0
1528223400000000000,NDTV,New Delhi Television Limited,32.55,33.9,31.45,32.95,14719,0.0,0.0
1528223400000000000,ADANITRANS,Adani Transmission Limited,129.0,135.0,125.1,132.15,692479,0.0,0.0
1528223400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,362.79,366.186,362.16,364.537,3927114,0.0,0.0
1528223400000000000,ACC,ACC Limited,1185.528,1217.172,1172.15,1214.082,592872,0.0,0.0
1528309800000000000,ADANITRANS,Adani Transmission Limited,132.6,141.25,132.6,139.15,922097,0.0,0.0
1528309800000000000,ACC,ACC Limited,1224.092,1234.24,1210.022,1214.543,428248,0.0,0.0
1528309800000000000,ADANIPOWER,Adani Power Limited,18.95,19.5,18.35,19.3,19446368,0.0,0.0
1528309800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,366.671,373.267,365.264,368.659,1770108,0.0,0.0
1528309800000000000,AMBUJACEM,Ambuja Cements Limited,182.45,184.497,182.228,183.34,4036226,0.0,0.0
1528309800000000000,ADANIENT,Adani Enterprises Limited,74.774,81.066,74.774,79.295,17145197,0.0,0.0
1528309800000000000,NDTV,New Delhi Television Limited,33.0,33.5,31.5,32.65,47499,0.0,0.0
1528396200000000000,ADANIENT,Adani Enterprises Limited,78.884,80.433,77.493,79.864,8320813,0.0,0.0
1528396200000000000,ADANIPOWER,Adani Power Limited,19.2,19.5,18.8,19.35,8912529,0.0,0.0
1528396200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,369.581,371.278,363.858,369.096,1232441,0.0,0.0
1528396200000000000,NDTV,New Delhi Television Limited,33.3,34.25,32.75,33.55,27858,0.0,0.0
1528396200000000000,ACC,ACC Limited,1212.283,1222.939,1204.441,1213.298,326601,0.0,0.0
1528396200000000000,ADANITRANS,Adani Transmission Limited,137.2,139.85,134.25,137.85,698776,0.0,0.0
1528396200000000000,AMBUJACEM,Ambuja Cements Limited,182.717,184.764,182.228,183.34,2601050,0.0,0.0
1528655400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,372.491,376.08,368.708,370.842,2030226,0.0,0.0
1528655400000000000,ADANIENT,Adani Enterprises Limited,80.75,84.006,80.244,81.097,10227843,0.0,0.0
1528655400000000000,NDTV,New Delhi Television Limited,34.2,36.4,34.0,35.55,53998,0.0,0.0
1528655400000000000,ACC,ACC Limited,1214.036,1235.163,1209.792,1218.003,356878,0.0,0.0
1528655400000000000,ADANITRANS,Adani Transmission Limited,138.0,149.8,138.0,142.95,928939,0.0,0.0
1528655400000000000,AMBUJACEM,Ambuja Cements Limited,184.186,187.434,182.584,183.385,4756149,0.0,0.0
1528655400000000000,ADANIPOWER,Adani Power Limited,19.25,20.1,19.15,19.55,10958826,0.0,0.0
1528741800000000000,ACC,ACC Limited,1218.741,1226.444,1205.409,1213.851,233538,0.0,0.0
1528741800000000000,ADANIENT,Adani Enterprises Limited,80.497,81.508,79.77,80.718,3525932,0.0,0.0
1528741800000000000,AMBUJACEM,Ambuja Cements Limited,183.251,184.675,182.406,184.141,2857333,0.0,0.0
1528741800000000000,NDTV,New Delhi Television Limited,36.6,36.8,34.8,34.95,26834,0.0,0.0
1528741800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,372.491,379.038,370.89,377.244,1920763,0.0,0.0
1528741800000000000,ADANITRANS,Adani Transmission Limited,143.0,146.5,142.1,144.55,588366,0.0,0.0
1528741800000000000,ADANIPOWER,Adani Power Limited,19.5,19.6,18.85,19.3,11435014,0.0,0.0
1528828200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,379.426,380.251,370.163,371.375,2529140,0.0,0.0
1528828200000000000,ADANITRANS,Adani Transmission Limited,143.4,146.7,142.0,142.8,613086,0.0,0.0
1528828200000000000,ACC,ACC Limited,1215.327,1244.942,1210.022,1227.921,514188,0.0,0.0
1528828200000000000,ADANIPOWER,Adani Power Limited,19.3,19.65,19.15,19.3,7278551,0.0,0.0
1528828200000000000,ADANIENT,Adani Enterprises Limited,81.287,83.88,81.129,81.667,10410157,0.0,0.0
1528828200000000000,AMBUJACEM,Ambuja Cements Limited,184.23,188.324,183.518,186.9,4884946,0.0,0.0
1528828200000000000,NDTV,New Delhi Television Limited,35.95,35.95,33.3,34.15,39874,0.0,0.0
1528914600000000000,ADANITRANS,Adani Transmission Limited,144.95,146.75,142.85,144.8,647330,0.0,0.0
1528914600000000000,ACC,ACC Limited,1227.967,1230.089,1203.426,1206.009,250892,0.0,0.0
1528914600000000000,ADANIPOWER,Adani Power Limited,19.2,19.35,18.8,19.15,6671941,0.0,0.0
1528914600000000000,AMBUJACEM,Ambuja Cements Limited,187.523,187.523,182.272,183.385,4024884,0.0,0.0
1528914600000000000,NDTV,New Delhi Television Limited,34.0,34.95,33.7,34.0,20301,0.0,0.0
1528914600000000000,ADANIENT,Adani Enterprises Limited,81.256,85.271,80.433,84.702,15420224,0.0,0.0
1528914600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,372.151,372.151,360.899,363.227,2398168,0.0,0.0
1529001000000000000,ADANITRANS,Adani Transmission Limited,144.05,150.15,143.75,149.15,916873,0.0,0.0
1529001000000000000,ADANIENT,Adani Enterprises Limited,85.366,86.757,83.089,83.753,13898773,0.0,0.0
1529001000000000000,ACC,ACC Limited,1208.269,1213.113,1194.753,1201.304,472050,0.0,0.0
1529001000000000000,NDTV,New Delhi Television Limited,34.0,35.0,33.7,34.2,12481,0.0,0.0
1529001000000000000,AMBUJACEM,Ambuja Cements Limited,182.005,184.809,179.78,182.406,6832521,0.0,0.0
1529001000000000000,ADANIPOWER,Adani Power Limited,19.2,19.35,18.25,18.45,12187878,0.0,0.0
1529001000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,358.716,364.634,358.716,361.772,7278768,0.0,0.0
1529260200000000000,AMBUJACEM,Ambuja Cements Limited,182.005,183.251,180.225,180.581,803881,0.0,0.0
1529260200000000000,ADANIGREEN,Adani Green Energy Limited,30.0,31.5,28.5,31.5,7006229,0.0,0.0
1529260200000000000,ADANIPOWER,Adani Power Limited,18.35,18.5,18.0,18.25,8202815,0.0,0.0
1529260200000000000,ACC,ACC Limited,1201.581,1208.546,1184.605,1199.735,293333,0.0,0.0
1529260200000000000,ADANIENT,Adani Enterprises Limited,84.038,85.998,82.489,84.955,13121499,0.0,0.0
1529260200000000000,ADANITRANS,Adani Transmission Limited,147.25,153.0,146.25,151.25,768689,0.0,0.0
1529260200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,361.82,364.488,358.134,359.444,966982,0.0,0.0
1529260200000000000,NDTV,New Delhi Television Limited,34.95,34.95,33.4,33.95,12774,0.0,0.0
1529346600000000000,ADANIPOWER,Adani Power Limited,18.1,18.7,17.95,18.5,9275480,0.0,0.0
1529346600000000000,ADANITRANS,Adani Transmission Limited,151.0,154.5,148.05,152.4,587429,0.0,0.0
1529346600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,358.474,360.559,350.568,351.587,3037612,0.0,0.0
1529346600000000000,ACC,ACC Limited,1196.137,1196.137,1176.625,1185.112,312768,0.0,0.0
1529346600000000000,NDTV,New Delhi Television Limited,33.55,33.95,32.5,32.95,12927,0.0,0.0
1529346600000000000,ADANIENT,Adani Enterprises Limited,83.848,85.713,81.508,82.141,8714922,0.0,0.0
1529346600000000000,ADANIGREEN,Adani Green Energy Limited,32.7,33.05,31.0,32.6,2895692,0.0,0.0
1529346600000000000,AMBUJACEM,Ambuja Cements Limited,180.003,180.893,176.977,178.223,1605387,0.0,0.0
1529433000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,352.12,355.758,346.494,354.691,4112085,0.0,0.0
1529433000000000000,ADANITRANS,Adani Transmission Limited,153.25,154.95,150.9,152.1,290935,0.0,0.0
1529433000000000000,ACC,ACC Limited,1191.986,1191.986,1170.582,1176.486,306583,0.0,0.0
1529433000000000000,ADANIPOWER,Adani Power Limited,18.4,19.25,18.2,19.15,8856271,0.0,0.0
1529433000000000000,AMBUJACEM,Ambuja Cements Limited,178.846,179.602,174.93,175.998,1716864,0.0,0.0
1529433000000000000,NDTV,New Delhi Television Limited,34.6,34.6,33.0,33.15,17381,0.0,0.0
1529433000000000000,ADANIENT,Adani Enterprises Limited,81.572,83.69,81.508,83.311,7630630,0.0,0.0
1529433000000000000,ADANIGREEN,Adani Green Energy Limited,31.5,32.2,31.0,31.0,1115553,0.0,0.0
1529519400000000000,ACC,ACC Limited,1180.915,1180.915,1163.293,1171.735,368454,0.0,0.0
1529519400000000000,AMBUJACEM,Ambuja Cements Limited,176.22,176.443,174.04,175.33,2532830,0.0,0.0
1529519400000000000,ADANITRANS,Adani Transmission Limited,152.3,157.75,151.85,155.2,821800,0.0,0.0
1529519400000000000,ADANIGREEN,Adani Green Energy Limited,29.45,30.0,29.45,29.65,2854524,0.0,0.0
1529519400000000000,ADANIENT,Adani Enterprises Limited,83.279,83.911,81.256,82.109,5664223,0.0,0.0
1529519400000000000,ADANIPOWER,Adani Power Limited,19.45,19.55,18.45,18.7,14679933,0.0,0.0
1529519400000000000,NDTV,New Delhi Television Limited,33.0,33.7,32.1,33.25,7384,0.0,0.0
1529519400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,357.94,363.567,354.982,355.903,4844094,0.0,0.0
1529605800000000000,ACC,ACC Limited,1173.534,1202.78,1162.601,1194.431,603226,0.0,0.0
1529605800000000000,ADANIGREEN,Adani Green Energy Limited,28.2,29.8,28.2,29.45,1612972,0.0,0.0
1529605800000000000,NDTV,New Delhi Television Limited,33.45,33.45,32.9,33.1,5845,0.0,0.0
1529605800000000000,ADANITRANS,Adani Transmission Limited,156.3,167.85,154.0,164.0,823213,0.0,0.0
1529605800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,353.963,356.34,350.374,354.836,2982451,0.0,0.0
1529605800000000000,ADANIENT,Adani Enterprises Limited,82.078,82.836,80.655,82.425,6427410,0.0,0.0
1529605800000000000,ADANIPOWER,Adani Power Limited,18.6,18.7,17.9,18.5,11590100,0.0,0.0
1529605800000000000,AMBUJACEM,Ambuja Cements Limited,175.419,183.34,174.129,182.406,3167408,0.0,0.0
1529865000000000000,NDTV,New Delhi Television Limited,32.35,34.2,32.35,33.15,14823,0.0,0.0
1529865000000000000,ACC,ACC Limited,1196.599,1229.258,1196.599,1213.713,547839,0.0,0.0
1529865000000000000,AMBUJACEM,Ambuja Cements Limited,182.45,186.01,182.272,184.052,3363586,0.0,0.0
1529865000000000000,ADANIPOWER,Adani Power Limited,18.7,18.85,17.7,17.95,11782650,0.0,0.0
1529865000000000000,ADANIGREEN,Adani Green Energy Limited,30.0,30.0,28.5,28.95,365859,0.0,0.0
1529865000000000000,ADANIENT,Adani Enterprises Limited,82.204,82.9,80.117,80.307,4307412,0.0,0.0
1529865000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,355.03,356.728,348.289,350.326,1716838,0.0,0.0
1529865000000000000,ADANITRANS,Adani Transmission Limited,167.45,169.9,164.3,168.2,845932,0.0,0.0
1529951400000000000,ADANITRANS,Adani Transmission Limited,166.25,168.8,159.9,163.25,603624,0.0,0.0
1529951400000000000,ADANIPOWER,Adani Power Limited,17.8,18.05,17.0,17.1,13986727,0.0,0.0
1529951400000000000,ADANIGREEN,Adani Green Energy Limited,28.8,29.4,27.55,28.8,493868,0.0,0.0
1529951400000000000,ADANIENT,Adani Enterprises Limited,79.169,82.836,79.169,81.667,8685766,0.0,0.0
1529951400000000000,AMBUJACEM,Ambuja Cements Limited,184.23,191.484,183.919,188.636,7976623,0.0,0.0
1529951400000000000,ACC,ACC Limited,1213.943,1262.01,1210.484,1252.508,1215478,0.0,0.0
1529951400000000000,NDTV,New Delhi Television Limited,33.8,33.8,32.2,32.35,8143,0.0,0.0
1529951400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,350.18,355.564,345.718,352.023,1997309,0.0,0.0
1530037800000000000,ADANIPOWER,Adani Power Limited,17.1,17.3,16.0,16.3,17424093,0.0,0.0
1530037800000000000,ADANIENT,Adani Enterprises Limited,80.939,80.939,71.138,72.782,18195059,0.0,0.0
1530037800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,351.15,354.109,344.505,350.277,3186106,0.0,0.0
1530037800000000000,AMBUJACEM,Ambuja Cements Limited,189.926,189.926,181.605,182.717,3049747,0.0,0.0
1530037800000000000,ADANITRANS,Adani Transmission Limited,163.75,163.8,149.25,151.95,369640,0.0,0.0
1530037800000000000,ACC,ACC Limited,1259.242,1262.933,1201.258,1207.485,572379,0.0,0.0
1530037800000000000,NDTV,New Delhi Television Limited,36.1,38.8,36.1,38.8,166795,0.0,0.0
1530037800000000000,ADANIGREEN,Adani Green Energy Limited,28.3,28.3,27.4,27.4,133412,0.0,0.0
1530124200000000000,ADANIENT,Adani Enterprises Limited,71.77,73.13,68.735,69.146,13624874,0.0,0.0
1530124200000000000,ADANIPOWER,Adani Power Limited,16.25,16.35,15.25,15.5,24227763,0.0,0.0
1530124200000000000,ACC,ACC Limited,1207.67,1223.631,1180.915,1191.386,1265912,0.0,0.0
1530124200000000000,ADANITRANS,Adani Transmission Limited,149.0,150.85,142.65,146.55,392178,0.0,0.0
1530124200000000000,AMBUJACEM,Ambuja Cements Limited,182.94,185.343,178.089,178.801,3785931,0.0,0.0
1530124200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,348.919,353.527,347.416,350.956,9627099,0.0,0.0
1530124200000000000,NDTV,New Delhi Television Limited,46.55,46.55,46.55,46.55,93139,0.0,0.0
1530124200000000000,ADANIGREEN,Adani Green Energy Limited,26.05,26.05,26.05,26.05,61587,0.0,0.0
1530210600000000000,ADANIGREEN,Adani Green Energy Limited,24.75,27.35,24.75,26.8,1158865,0.0,0.0
1530210600000000000,ADANIPOWER,Adani Power Limited,15.6,16.45,15.4,16.15,18458160,0.0,0.0
1530210600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,353.527,366.089,348.289,361.966,3241005,0.0,0.0
1530210600000000000,AMBUJACEM,Ambuja Cements Limited,179.691,185.12,179.513,184.631,3749070,0.0,0.0
1530210600000000000,ADANIENT,Adani Enterprises Limited,69.62,72.213,69.62,71.549,9766020,0.0,0.0
1530210600000000000,ADANITRANS,Adani Transmission Limited,146.5,160.0,146.5,156.15,587531,0.0,0.0
1530210600000000000,NDTV,New Delhi Television Limited,51.2,51.2,51.2,51.2,108325,0.0,0.0
1530210600000000000,ACC,ACC Limited,1198.859,1253.107,1196.599,1236.178,1031272,0.0,0.0
1530469800000000000,ADANIENT,Adani Enterprises Limited,71.328,71.929,63.771,66.427,22074830,0.0,0.0
1530469800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,359.88,362.693,348.386,351.926,1732427,0.0,0.0
1530469800000000000,AMBUJACEM,Ambuja Cements Limited,184.942,185.076,176.443,177.911,3041228,0.0,0.0
1530469800000000000,ADANIGREEN,Adani Green Energy Limited,27.2,27.25,22.8,25.2,1369795,0.0,0.0
1530469800000000000,ADANITRANS,Adani Transmission Limited,158.8,161.55,150.7,154.75,537963,0.0,0.0
1530469800000000000,ACC,ACC Limited,1236.224,1236.224,1210.899,1217.957,388433,0.0,0.0
1530469800000000000,ADANIPOWER,Adani Power Limited,16.2,16.2,15.15,15.45,14289411,0.0,0.0
1530469800000000000,NDTV,New Delhi Television Limited,56.3,56.3,52.1,56.3,760087,0.0,0.0
1530556200000000000,NDTV,New Delhi Television Limited,53.05,53.05,50.7,50.7,75042,0.0,0.0
1530556200000000000,ADANIGREEN,Adani Green Energy Limited,26.95,26.95,24.5,26.35,519628,0.0,0.0
1530556200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,351.635,354.497,349.453,351.878,1488048,0.0,0.0
1530556200000000000,ACC,ACC Limited,1215.973,1239.038,1201.212,1229.673,284242,0.0,0.0
1530556200000000000,AMBUJACEM,Ambuja Cements Limited,178.312,180.047,176.087,178.801,4134828,0.0,0.0
1530556200000000000,ADANITRANS,Adani Transmission Limited,154.0,154.8,148.3,153.65,594571,0.0,0.0
1530556200000000000,ADANIENT,Adani Enterprises Limited,66.143,68.261,64.878,67.186,11787383,0.0,0.0
1530556200000000000,ADANIPOWER,Adani Power Limited,15.45,16.15,15.3,16.0,10469657,0.0,0.0
1530642600000000000,ADANIPOWER,Adani Power Limited,15.9,16.3,15.7,16.1,8746331,0.0,0.0
1530642600000000000,ADANITRANS,Adani Transmission Limited,151.25,159.5,151.25,156.85,593481,0.0,0.0
1530642600000000000,AMBUJACEM,Ambuja Cements Limited,179.246,181.827,177.733,178.89,2262034,0.0,0.0
1530642600000000000,NDTV,New Delhi Television Limited,45.65,45.65,45.65,45.65,18191,0.0,0.0
1530642600000000000,ADANIGREEN,Adani Green Energy Limited,26.0,29.95,25.8,29.6,1033451,0.0,0.0
1530642600000000000,ADANIENT,Adani Enterprises Limited,67.218,68.767,65.605,68.103,11036532,0.0,0.0
1530642600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,352.072,352.605,345.282,349.162,1616705,0.0,0.0
1530642600000000000,ACC,ACC Limited,1230.735,1254.261,1228.659,1246.28,389155,0.0,0.0
1530729000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,350.52,352.508,344.942,351.053,1526982,0.0,0.0
1530729000000000000,NDTV,New Delhi Television Limited,43.4,46.0,43.4,43.4,379761,0.0,0.0
1530729000000000000,AMBUJACEM,Ambuja Cements Limited,179.602,185.877,179.335,184.631,4657759,0.0,0.0
1530729000000000000,ADANITRANS,Adani Transmission Limited,155.2,160.0,155.2,159.1,568007,0.0,0.0
1530729000000000000,ADANIGREEN,Adani Green Energy Limited,29.8,31.95,28.6,29.8,1546192,0.0,0.0
1530729000000000000,ACC,ACC Limited,1247.341,1295.316,1247.341,1282.123,1142325,0.0,0.0
1530729000000000000,ADANIPOWER,Adani Power Limited,16.0,16.1,15.35,15.55,9583356,0.0,0.0
1530729000000000000,ADANIENT,Adani Enterprises Limited,68.324,68.324,66.111,66.965,6545131,0.0,0.0
1530815400000000000,NDTV,New Delhi Television Limited,41.25,41.25,41.25,41.25,8479,0.0,0.0
1530815400000000000,AMBUJACEM,Ambuja Cements Limited,184.898,188.947,183.963,184.72,3029745,0.0,0.0
1530815400000000000,ADANITRANS,Adani Transmission Limited,158.0,162.7,157.15,160.3,625598,0.0,0.0
1530815400000000000,ADANIPOWER,Adani Power Limited,15.7,17.15,15.55,16.65,20536428,0.0,0.0
1530815400000000000,ACC,ACC Limited,1284.152,1303.803,1263.948,1267.361,857368,0.0,0.0
1530815400000000000,ADANIGREEN,Adani Green Energy Limited,29.0,30.9,28.85,30.35,523472,0.0,0.0
1530815400000000000,ADANIENT,Adani Enterprises Limited,66.237,71.265,64.973,70.158,19356589,0.0,0.0
1530815400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,351.053,359.783,347.61,354.788,1549142,0.0,0.0
1531074600000000000,AMBUJACEM,Ambuja Cements Limited,186.055,186.9,182.806,183.474,2007632,0.0,0.0
1531074600000000000,ADANIPOWER,Adani Power Limited,16.65,17.0,16.4,16.55,8137741,0.0,0.0
1531074600000000000,ADANIENT,Adani Enterprises Limited,70.506,71.676,68.735,70.601,9358024,0.0,0.0
1531074600000000000,NDTV,New Delhi Television Limited,39.2,43.3,39.2,43.25,236342,0.0,0.0
1531074600000000000,ACC,ACC Limited,1270.406,1287.474,1264.962,1269.299,315690,0.0,0.0
1531074600000000000,ADANITRANS,Adani Transmission Limited,160.5,162.45,156.15,161.55,536408,0.0,0.0
1531074600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,356.0,358.813,354.642,355.952,1050376,0.0,0.0
1531074600000000000,ADANIGREEN,Adani Green Energy Limited,30.45,31.4,29.55,30.95,616718,0.0,0.0
1531161000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,356.534,364.052,356.534,359.347,1656692,0.0,0.0
1531161000000000000,ACC,ACC Limited,1272.066,1287.012,1256.567,1264.87,511695,0.0,0.0
1531161000000000000,NDTV,New Delhi Television Limited,44.75,44.75,41.1,41.1,53379,0.0,0.0
1531161000000000000,ADANIENT,Adani Enterprises Limited,71.454,72.94,70.885,72.15,8739556,0.0,0.0
1531161000000000000,ADANITRANS,Adani Transmission Limited,161.15,162.4,156.0,160.4,484788,0.0,0.0
1531161000000000000,ADANIPOWER,Adani Power Limited,16.6,17.5,16.55,17.35,13163101,0.0,0.0
1531161000000000000,AMBUJACEM,Ambuja Cements Limited,185.921,185.921,181.16,181.872,3550279,0.0,0.0
1531161000000000000,ADANIGREEN,Adani Green Energy Limited,30.55,31.85,30.25,31.1,492511,0.0,0.0
1531247400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,358.813,366.962,356.97,362.305,2480112,0.0,0.0
1531247400000000000,NDTV,New Delhi Television Limited,41.1,41.15,39.05,39.25,116406,0.0,0.0
1531247400000000000,ADANIENT,Adani Enterprises Limited,72.403,79.359,72.15,78.473,41430172,0.0,0.0
1531247400000000000,ACC,ACC Limited,1267.638,1269.483,1243.835,1255.229,437187,0.0,0.0
1531247400000000000,ADANITRANS,Adani Transmission Limited,160.0,169.7,158.5,163.7,1258151,0.0,0.0
1531247400000000000,ADANIPOWER,Adani Power Limited,17.25,20.9,17.05,20.4,124345256,0.0,0.0
1531247400000000000,AMBUJACEM,Ambuja Cements Limited,182.094,182.539,179.068,180.27,2524353,0.0,0.0
1531247400000000000,ADANIGREEN,Adani Green Energy Limited,31.05,33.4,30.6,31.95,1610144,0.0,0.0
1531333800000000000,ADANIGREEN,Adani Green Energy Limited,31.8,32.9,30.95,31.1,524503,0.0,0.0
1531333800000000000,NDTV,New Delhi Television Limited,39.15,39.4,37.3,37.3,77605,0.0,0.0
1531333800000000000,ADANIPOWER,Adani Power Limited,20.55,20.65,18.75,19.3,71240318,0.0,0.0
1531333800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,363.179,364.44,357.552,358.28,1458875,0.0,0.0
1531333800000000000,ADANIENT,Adani Enterprises Limited,78.695,79.991,76.703,78.6,12897744,0.0,0.0
1531333800000000000,ADANITRANS,Adani Transmission Limited,163.65,168.4,163.35,166.25,507159,0.0,0.0
1531333800000000000,AMBUJACEM,Ambuja Cements Limited,180.67,183.518,179.113,179.513,4308979,0.0,0.0
1531333800000000000,ACC,ACC Limited,1256.567,1280.37,1238.115,1245.496,674141,0.0,0.0
1531420200000000000,ADANIENT,Adani Enterprises Limited,78.821,83.595,77.367,83.247,40819011,0.0,0.0
1531420200000000000,ACC,ACC Limited,1253.615,1259.335,1225.983,1234.102,338657,0.0,0.0
1531420200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,362.791,365.992,356.485,359.298,3006407,0.0,0.0
1531420200000000000,AMBUJACEM,Ambuja Cements Limited,180.581,181.115,174.707,175.241,2220084,0.0,0.0
1531420200000000000,ADANIGREEN,Adani Green Energy Limited,32.5,32.7,31.2,31.45,770830,0.0,0.0
1531420200000000000,NDTV,New Delhi Television Limited,37.3,37.5,35.45,35.45,37985,0.0,0.0
1531420200000000000,ADANIPOWER,Adani Power Limited,19.45,20.3,18.4,19.8,61235308,0.0,0.0
1531420200000000000,ADANITRANS,Adani Transmission Limited,167.0,167.5,159.2,160.85,571055,0.0,0.0
1531679400000000000,ADANITRANS,Adani Transmission Limited,159.9,160.8,152.3,153.95,351796,0.0,0.0
1531679400000000000,ADANIPOWER,Adani Power Limited,19.6,20.1,18.85,19.55,22562838,0.0,0.0
1531679400000000000,AMBUJACEM,Ambuja Cements Limited,174.93,176.176,168.7,169.59,1994603,0.0,0.0
1531679400000000000,NDTV,New Delhi Television Limited,35.4,35.45,33.7,33.7,26914,0.0,0.0
1531679400000000000,ADANIENT,Adani Enterprises Limited,82.836,85.271,81.698,84.48,28399661,0.0,0.0
1531679400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,359.395,361.141,347.755,349.259,1340324,0.0,0.0
1531679400000000000,ADANIGREEN,Adani Green Energy Limited,32.4,32.4,30.85,31.1,696778,0.0,0.0
1531679400000000000,ACC,ACC Limited,1237.931,1237.931,1162.786,1168.783,474561,0.0,0.0
1531765800000000000,ADANIENT,Adani Enterprises Limited,85.397,89.539,84.86,87.452,30615637,0.0,0.0
1531765800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,350.277,358.134,349.986,355.709,1775116,0.0,0.0
1531765800000000000,ADANITRANS,Adani Transmission Limited,155.0,158.4,153.0,156.45,497912,0.0,0.0
1531765800000000000,ADANIGREEN,Adani Green Energy Limited,31.65,31.85,30.95,31.45,557931,0.0,0.0
1531765800000000000,ACC,ACC Limited,1171.412,1193.646,1158.45,1188.618,532624,0.0,0.0
1531765800000000000,ADANIPOWER,Adani Power Limited,19.5,21.1,19.3,20.95,54598674,0.0,0.0
1531765800000000000,AMBUJACEM,Ambuja Cements Limited,169.99,174.351,168.21,174.084,1248112,0.0,0.0
1531765800000000000,NDTV,New Delhi Television Limited,32.1,35.35,32.05,33.6,120902,0.0,0.0
1531852200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,354.885,364.148,350.908,353.139,2065237,0.0,0.0
1531852200000000000,ACC,ACC Limited,1193.831,1204.902,1176.486,1191.709,502781,0.0,0.0
1531852200000000000,ADANIPOWER,Adani Power Limited,20.95,21.1,20.1,20.6,37088454,0.0,0.0
1531852200000000000,ADANIGREEN,Adani Green Energy Limited,31.5,31.75,29.55,29.75,497514,0.0,0.0
1531852200000000000,ADANIENT,Adani Enterprises Limited,87.421,91.057,85.966,89.919,24172884,0.0,0.0
1531852200000000000,ADANITRANS,Adani Transmission Limited,157.95,158.0,145.1,149.55,534401,0.0,0.0
1531852200000000000,NDTV,New Delhi Television Limited,32.3,34.75,31.95,33.15,67661,0.0,0.0
1531852200000000000,AMBUJACEM,Ambuja Cements Limited,174.841,176.754,171.726,174.129,1675322,0.0,0.0
1531938600000000000,ADANIGREEN,Adani Green Energy Limited,29.8,30.4,28.1,29.7,469529,0.0,0.0
1531938600000000000,AMBUJACEM,Ambuja Cements Limited,173.951,174.44,170.346,172.082,1596782,0.0,0.0
1531938600000000000,ADANITRANS,Adani Transmission Limited,150.0,152.1,146.0,149.2,540525,0.0,0.0
1531938600000000000,ACC,ACC Limited,1194.569,1196.737,1167.076,1175.84,327469,0.0,0.0
1531938600000000000,ADANIPOWER,Adani Power Limited,20.95,22.45,20.5,22.3,45612574,0.0,0.0
1531938600000000000,NDTV,New Delhi Television Limited,31.55,33.95,31.5,33.0,53969,0.0,0.0
1531938600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,355.418,359.88,353.187,358.522,1537925,0.0,0.0
1531938600000000000,ADANIENT,Adani Enterprises Limited,90.677,97.507,89.191,95.515,22465016,0.0,0.0
1532025000000000000,ADANIPOWER,Adani Power Limited,22.3,25.0,21.65,24.65,82844118,0.0,0.0
1532025000000000000,AMBUJACEM,Ambuja Cements Limited,172.126,173.951,170.613,172.927,1105960,0.0,0.0
1532025000000000000,ADANIGREEN,Adani Green Energy Limited,29.95,35.6,29.5,35.4,5891772,0.0,0.0
1532025000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,358.522,365.604,355.903,358.959,1886770,0.0,0.0
1532025000000000000,NDTV,New Delhi Television Limited,34.0,34.0,31.6,32.75,30774,0.0,0.0
1532025000000000000,ACC,ACC Limited,1196.599,1196.599,1169.521,1192.908,272055,0.0,0.0
1532025000000000000,ADANIENT,Adani Enterprises Limited,96.179,104.146,94.661,103.04,42113359,0.0,0.0
1532025000000000000,ADANITRANS,Adani Transmission Limited,149.2,157.45,147.8,150.4,464642,0.0,0.0
1532284200000000000,ADANIPOWER,Adani Power Limited,24.65,25.9,24.1,24.95,53143037,0.0,0.0
1532284200000000000,ACC,ACC Limited,1194.753,1217.449,1164.308,1209.33,862923,0.0,0.0
1532284200000000000,ADANITRANS,Adani Transmission Limited,151.0,163.8,150.9,160.75,968167,0.0,0.0
1532284200000000000,NDTV,New Delhi Television Limited,33.95,33.95,31.85,32.15,27077,0.0,0.0
1532284200000000000,ADANIENT,Adani Enterprises Limited,102.028,109.015,100.542,108.256,36429184,0.0,0.0
1532284200000000000,ADANIGREEN,Adani Green Energy Limited,37.9,42.45,37.1,42.45,2766587,0.0,0.0
1532284200000000000,AMBUJACEM,Ambuja Cements Limited,173.372,178.579,172.794,176.22,3302774,0.0,0.0
1532284200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,359.104,373.461,358.91,372.248,2517823,0.0,0.0
1532370600000000000,ADANIPOWER,Adani Power Limited,24.9,26.25,24.35,25.9,43439910,0.0,0.0
1532370600000000000,ADANIGREEN,Adani Green Energy Limited,45.85,46.65,45.0,46.65,1510186,0.0,0.0
1532370600000000000,ADANIENT,Adani Enterprises Limited,108.13,118.88,104.431,117.647,84444898,0.0,0.0
1532370600000000000,ADANITRANS,Adani Transmission Limited,161.05,184.2,159.0,178.3,1863404,0.0,0.0
1532370600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,373.849,382.482,371.278,380.833,3937762,0.0,0.0
1532370600000000000,AMBUJACEM,Ambuja Cements Limited,180.225,192.952,180.225,189.259,11675077,0.0,0.0
1532370600000000000,ACC,ACC Limited,1291.625,1382.731,1291.625,1361.281,7518029,0.0,0.0
1532370600000000000,NDTV,New Delhi Television Limited,33.0,33.5,32.0,32.5,48181,0.0,0.0
1532457000000000000,ADANIENT,Adani Enterprises Limited,116.983,129.819,116.161,126.341,88858638,0.0,0.0
1532457000000000000,ACC,ACC Limited,1369.353,1378.718,1334.111,1355.884,1718412,0.0,0.0
1532457000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,380.736,389.418,379.475,386.799,4308866,0.0,0.0
1532457000000000000,ADANIPOWER,Adani Power Limited,25.9,27.6,25.45,26.4,66516286,0.0,0.0
1532457000000000000,AMBUJACEM,Ambuja Cements Limited,190.683,192.952,183.874,185.521,7567233,0.0,0.0
1532457000000000000,NDTV,New Delhi Television Limited,33.35,33.35,31.75,33.2,16342,0.0,0.0
1532457000000000000,ADANIGREEN,Adani Green Energy Limited,50.7,51.3,47.1,51.3,868232,0.0,0.0
1532457000000000000,ADANITRANS,Adani Transmission Limited,180.0,183.45,168.2,172.9,2048481,0.0,0.0
1532543400000000000,NDTV,New Delhi Television Limited,34.4,34.4,32.0,32.85,13292,0.0,0.0
1532543400000000000,ADANIENT,Adani Enterprises Limited,122.863,127.701,119.544,125.045,66162047,0.0,0.0
1532543400000000000,ADANITRANS,Adani Transmission Limited,169.05,172.9,164.05,166.95,601479,0.0,0.0
1532543400000000000,ADANIPOWER,Adani Power Limited,25.6,26.7,24.4,26.3,62851120,0.0,0.0
1532543400000000000,AMBUJACEM,Ambuja Cements Limited,190.46,200.918,190.46,198.915,18529989,0.0,0.0
1532543400000000000,ADANIGREEN,Adani Green Energy Limited,55.8,56.4,48.0,52.9,6847468,0.0,0.0
1532543400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,385.872,391.917,384.8,389.285,2388169,2.0,0.0
1532543400000000000,ACC,ACC Limited,1358.974,1424.478,1357.129,1404.827,1890074,0.0,0.0
1532629800000000000,AMBUJACEM,Ambuja Cements Limited,198.693,202.475,198.159,200.339,4962191,0.0,0.0
1532629800000000000,ACC,ACC Limited,1411.562,1431.859,1396.939,1416.175,665993,0.0,0.0
1532629800000000000,NDTV,New Delhi Television Limited,32.85,33.0,32.2,32.25,19073,0.0,0.0
1532629800000000000,ADANIGREEN,Adani Green Energy Limited,54.5,54.8,51.15,52.35,1425686,0.0,0.0
1532629800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,392.356,392.356,381.339,384.751,2966414,0.0,0.0
1532629800000000000,ADANIENT,Adani Enterprises Limited,125.631,131.149,120.841,124.267,44416991,0.4,0.0
1532629800000000000,ADANIPOWER,Adani Power Limited,26.3,27.0,25.8,26.2,39261747,0.0,0.0
1532629800000000000,ADANITRANS,Adani Transmission Limited,167.35,175.0,165.2,168.2,524875,0.0,0.0
1532889000000000000,ADANIPOWER,Adani Power Limited,26.3,29.8,25.8,29.05,72767742,0.0,0.0
1532889000000000000,AMBUJACEM,Ambuja Cements Limited,200.695,203.321,198.426,202.03,2775674,0.0,0.0
1532889000000000000,ADANITRANS,Adani Transmission Limited,169.0,174.7,165.4,172.65,531333,0.0,0.0
1532889000000000000,NDTV,New Delhi Television Limited,32.0,33.0,32.0,32.6,24240,0.0,0.0
1532889000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,385.093,387.53,377.927,380.998,1649794,0.0,0.0
1532889000000000000,ADANIGREEN,Adani Green Energy Limited,52.8,57.55,52.8,57.55,2011508,0.0,0.0
1532889000000000000,ADANIENT,Adani Enterprises Limited,125.092,127.121,122.015,122.776,21685477,0.0,0.0
1532889000000000000,ACC,ACC Limited,1418.666,1418.666,1384.853,1387.39,995382,0.0,0.0
1532975400000000000,ADANIPOWER,Adani Power Limited,28.95,31.65,28.5,31.35,100748679,0.0,0.0
1532975400000000000,ADANIGREEN,Adani Green Energy Limited,60.4,60.4,58.6,60.4,3461295,0.0,0.0
1532975400000000000,AMBUJACEM,Ambuja Cements Limited,201.14,206.213,199.494,205.323,2919886,0.0,0.0
1532975400000000000,ADANITRANS,Adani Transmission Limited,172.0,175.3,168.15,169.85,390890,0.0,0.0
1532975400000000000,NDTV,New Delhi Television Limited,33.0,34.2,32.2,33.85,43137,0.0,0.0
1532975400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,379.974,391.43,376.465,389.723,2502908,0.0,0.0
1532975400000000000,ACC,ACC Limited,1392.188,1416.175,1380.655,1411.331,401888,0.0,0.0
1532975400000000000,ADANIENT,Adani Enterprises Limited,122.713,125.726,121.19,123.981,13956426,0.0,0.0
1533061800000000000,ADANITRANS,Adani Transmission Limited,170.4,170.95,165.2,167.4,467143,0.0,0.0
1533061800000000000,AMBUJACEM,Ambuja Cements Limited,204.255,209.595,203.677,208.26,6542652,0.0,0.0
1533061800000000000,ADANIGREEN,Adani Green Energy Limited,62.7,63.4,62.3,63.4,1023345,0.0,0.0
1533061800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,392.843,392.843,385.141,388.992,1774615,0.0,0.0
1533061800000000000,NDTV,New Delhi Television Limited,33.95,34.0,33.1,33.5,15396,0.0,0.0
1533061800000000000,ADANIENT,Adani Enterprises Limited,124.33,125.345,121.571,122.586,8364175,0.0,0.0
1533061800000000000,ACC,ACC Limited,1416.175,1442.7,1407.918,1412.808,610695,0.0,0.0
1533061800000000000,ADANIPOWER,Adani Power Limited,31.9,32.7,30.55,31.15,74850712,0.0,0.0
1533148200000000000,NDTV,New Delhi Television Limited,32.7,34.5,32.5,33.85,16561,0.0,0.0
1533148200000000000,ACC,ACC Limited,1412.807,1425.216,1397.954,1421.803,456730,0.0,0.0
1533148200000000000,ADANIPOWER,Adani Power Limited,31.15,31.25,29.3,29.85,70652820,0.0,0.0
1533148200000000000,AMBUJACEM,Ambuja Cements Limited,207.37,207.904,202.965,203.632,1820808,0.0,0.0
1533148200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,387.627,394.452,384.118,389.138,2966243,0.0,0.0
1533148200000000000,ADANIGREEN,Adani Green Energy Limited,66.55,66.55,66.55,66.55,162902,0.0,0.0
1533148200000000000,ADANIENT,Adani Enterprises Limited,122.427,127.946,117.67,124.647,26533948,0.0,0.0
1533148200000000000,ADANITRANS,Adani Transmission Limited,166.75,170.5,161.25,166.45,684270,0.0,0.0
1533234600000000000,ADANIENT,Adani Enterprises Limited,123.379,129.595,123.062,125.694,31802007,0.0,0.0
1533234600000000000,AMBUJACEM,Ambuja Cements Limited,203.81,205.19,200.117,201.229,1908865,0.0,0.0
1533234600000000000,ADANIGREEN,Adani Green Energy Limited,69.85,69.85,69.85,69.85,116347,0.0,0.0
1533234600000000000,ADANITRANS,Adani Transmission Limited,167.6,171.8,164.7,168.35,451393,0.0,0.0
1533234600000000000,NDTV,New Delhi Television Limited,35.05,35.05,32.2,33.9,26861,0.0,0.0
1533234600000000000,ADANIPOWER,Adani Power Limited,29.8,32.35,29.8,32.0,74365916,0.0,0.0
1533234600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,389.041,393.379,388.164,389.528,1632617,0.0,0.0
1533234600000000000,ACC,ACC Limited,1426.323,1434.396,1391.865,1401.091,373188,0.0,0.0
1533493800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,393.379,396.207,385.385,387.384,2817990,0.0,0.0
1533493800000000000,ADANIPOWER,Adani Power Limited,32.25,33.6,32.2,33.0,51867164,0.0,0.0
1533493800000000000,AMBUJACEM,Ambuja Cements Limited,201.763,204.656,197.892,203.365,1628672,0.0,0.0
1533493800000000000,ADANIENT,Adani Enterprises Limited,126.868,128.231,124.457,125.726,13783939,0.0,0.0
1533493800000000000,ADANITRANS,Adani Transmission Limited,168.9,172.4,168.5,170.95,489570,0.0,0.0
1533493800000000000,ACC,ACC Limited,1410.086,1411.378,1383.008,1406.026,384285,0.0,0.0
1533493800000000000,ADANIGREEN,Adani Green Energy Limited,73.3,73.3,73.3,73.3,66210,0.0,0.0
1533493800000000000,NDTV,New Delhi Television Limited,33.45,34.0,33.15,33.85,10073,0.0,0.0
1533580200000000000,ADANITRANS,Adani Transmission Limited,171.0,182.45,163.4,176.05,2972068,0.0,0.0
1533580200000000000,ACC,ACC Limited,1410.639,1439.24,1408.794,1419.542,577506,0.0,0.0
1533580200000000000,ADANIENT,Adani Enterprises Limited,124.965,125.155,118.399,120.619,21206813,0.0,0.0
1533580200000000000,ADANIGREEN,Adani Green Energy Limited,71.3,73.0,69.65,69.65,1031350,0.0,0.0
1533580200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,383.63,384.556,359.94,362.962,9635697,0.0,0.0
1533580200000000000,AMBUJACEM,Ambuja Cements Limited,204.7,207.415,202.965,204.789,4307331,0.0,0.0
1533580200000000000,ADANIPOWER,Adani Power Limited,31.0,31.2,29.0,29.85,89127480,0.0,0.0
1533580200000000000,NDTV,New Delhi Television Limited,34.9,34.9,32.75,33.05,36605,0.0,0.0
1533666600000000000,ACC,ACC Limited,1416.175,1432.92,1404.181,1417.375,498533,0.0,0.0
1533666600000000000,ADANIENT,Adani Enterprises Limited,115.481,132.386,113.547,126.646,55314801,0.0,0.0
1533666600000000000,ADANIPOWER,Adani Power Limited,29.5,32.0,27.85,31.25,101792774,0.0,0.0
1533666600000000000,NDTV,New Delhi Television Limited,34.35,34.35,32.7,33.3,24095,0.0,0.0
1533666600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,365.594,367.105,360.378,365.204,3276532,0.0,0.0
1533666600000000000,ADANITRANS,Adani Transmission Limited,176.5,179.85,171.0,172.1,820836,0.0,0.0
1533666600000000000,ADANIGREEN,Adani Green Energy Limited,66.2,66.2,66.2,66.2,71603,0.0,0.0
1533666600000000000,AMBUJACEM,Ambuja Cements Limited,204.433,207.593,201.763,205.546,2470588,0.0,0.0
1533753000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,366.569,371.444,362.231,368.519,1992284,0.0,0.0
1533753000000000000,ADANIENT,Adani Enterprises Limited,129.405,131.245,125.726,127.09,23748439,0.0,0.0
1533753000000000000,ADANIGREEN,Adani Green Energy Limited,62.9,62.9,62.9,62.9,130477,0.0,0.0
1533753000000000000,ADANIPOWER,Adani Power Limited,32.8,33.5,31.85,32.4,49741068,0.0,0.0
1533753000000000000,NDTV,New Delhi Television Limited,34.95,34.95,34.15,34.95,28585,0.0,0.0
1533753000000000000,ADANITRANS,Adani Transmission Limited,170.2,175.05,167.3,168.45,482376,0.0,0.0
1533753000000000000,AMBUJACEM,Ambuja Cements Limited,206.391,207.504,204.611,206.836,1211459,0.0,0.0
1533753000000000000,ACC,ACC Limited,1419.035,1454.924,1419.035,1449.158,691430,0.0,0.0
1533839400000000000,ADANITRANS,Adani Transmission Limited,169.0,172.4,163.0,163.95,389185,0.0,0.0
1533839400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,367.836,372.516,366.569,369.786,1142258,0.0,0.0
1533839400000000000,AMBUJACEM,Ambuja Cements Limited,207.415,207.548,199.36,202.653,1723589,0.0,0.0
1533839400000000000,ADANIGREEN,Adani Green Energy Limited,61.55,66.0,60.1,66.0,3789655,0.0,0.0
1533839400000000000,ACC,ACC Limited,1453.079,1461.843,1416.359,1425.678,687891,0.0,0.0
1533839400000000000,ADANIPOWER,Adani Power Limited,32.0,32.35,30.25,31.3,39172937,0.0,0.0
1533839400000000000,NDTV,New Delhi Television Limited,36.4,36.65,36.0,36.65,31759,0.0,0.0
1533839400000000000,ADANIENT,Adani Enterprises Limited,126.646,128.073,124.394,126.328,14473803,0.0,0.0
1534098600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,368.519,370.079,365.253,367.69,1438549,0.0,0.0
1534098600000000000,ADANIENT,Adani Enterprises Limited,124.33,126.106,122.269,123.315,11210689,0.0,0.0
1534098600000000000,NDTV,New Delhi Television Limited,37.65,38.45,35.3,38.35,92944,0.0,0.0
1534098600000000000,ACC,ACC Limited,1421.71,1421.71,1395.417,1404.873,358626,0.0,0.0
1534098600000000000,AMBUJACEM,Ambuja Cements Limited,200.25,200.25,195.978,196.601,1728996,0.0,0.0
1534098600000000000,ADANIGREEN,Adani Green Energy Limited,62.7,62.7,62.7,62.7,262033,0.0,0.0
1534098600000000000,ADANITRANS,Adani Transmission Limited,162.9,165.8,158.55,161.35,408895,0.0,0.0
1534098600000000000,ADANIPOWER,Adani Power Limited,31.3,32.1,30.6,30.75,31651346,0.0,0.0
1534185000000000000,ACC,ACC Limited,1409.717,1453.032,1404.32,1442.515,684203,0.0,0.0
1534185000000000000,ADANIENT,Adani Enterprises Limited,123.506,130.293,123.411,128.327,20777577,0.0,0.0
1534185000000000000,ADANIGREEN,Adani Green Energy Limited,59.6,59.6,59.6,59.6,117253,0.0,0.0
1534185000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,368.08,369.201,361.695,363.791,1501909,0.0,0.0
1534185000000000000,ADANIPOWER,Adani Power Limited,30.95,32.35,30.95,31.7,29004224,0.0,0.0
1534185000000000000,AMBUJACEM,Ambuja Cements Limited,197.58,202.475,197.135,201.452,1810299,0.0,0.0
1534185000000000000,NDTV,New Delhi Television Limited,39.0,39.0,36.5,37.1,30492,0.0,0.0
1534185000000000000,ADANITRANS,Adani Transmission Limited,161.75,174.9,161.75,165.55,1929451,0.0,0.0
1534357800000000000,ADANITRANS,Adani Transmission Limited,166.0,169.5,162.95,164.2,514605,0.0,0.0
1534357800000000000,AMBUJACEM,Ambuja Cements Limited,200.25,201.229,198.025,199.805,1030961,0.0,0.0
1534357800000000000,ADANIPOWER,Adani Power Limited,31.4,32.2,31.05,31.4,32663843,0.0,0.0
1534357800000000000,ACC,ACC Limited,1428.169,1442.93,1413.684,1438.363,394082,0.0,0.0
1534357800000000000,NDTV,New Delhi Television Limited,35.5,37.6,35.5,35.75,14458,0.0,0.0
1534357800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,362.669,364.717,358.087,361.012,2376448,0.0,0.0
1534357800000000000,ADANIENT,Adani Enterprises Limited,125.916,130.674,125.916,128.707,14732446,0.0,0.0
1534357800000000000,ADANIGREEN,Adani Green Energy Limited,56.65,56.65,56.65,56.65,82087,0.0,0.0
1534444200000000000,ADANITRANS,Adani Transmission Limited,165.15,171.3,161.7,167.6,870559,0.0,0.0
1534444200000000000,ADANIPOWER,Adani Power Limited,31.6,32.2,30.9,31.25,18379000,0.0,0.0
1534444200000000000,ACC,ACC Limited,1441.269,1477.665,1433.243,1470.561,664502,0.0,0.0
1534444200000000000,ADANIENT,Adani Enterprises Limited,128.136,131.118,127.312,128.802,8569903,0.0,0.0
1534444200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,361.695,369.591,361.695,364.717,1983257,0.0,0.0
1534444200000000000,AMBUJACEM,Ambuja Cements Limited,201.363,204.389,200.339,203.499,1721617,0.0,0.0
1534444200000000000,NDTV,New Delhi Television Limited,35.5,36.95,35.5,36.35,19745,0.0,0.0
1534444200000000000,ADANIGREEN,Adani Green Energy Limited,53.85,59.45,53.85,54.7,4325129,0.0,0.0
1534703400000000000,ADANITRANS,Adani Transmission Limited,169.8,170.2,164.4,168.3,1529644,0.0,0.0
1534703400000000000,ADANIENT,Adani Enterprises Limited,128.866,135.907,128.231,134.797,30872546,0.0,0.0
1534703400000000000,ADANIPOWER,Adani Power Limited,31.45,31.95,31.3,31.55,18974468,0.0,0.0
1534703400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,366.959,369.981,364.766,368.763,1280487,0.0,0.0
1534703400000000000,AMBUJACEM,Ambuja Cements Limited,204.077,207.37,202.475,204.478,1591893,0.0,0.0
1534703400000000000,ADANIGREEN,Adani Green Energy Limited,54.7,57.4,54.7,57.4,585571,0.0,0.0
1534703400000000000,NDTV,New Delhi Television Limited,36.2,37.5,36.0,36.15,31592,0.0,0.0
1534703400000000000,ACC,ACC Limited,1477.896,1501.561,1464.104,1475.498,921054,0.0,0.0
1534789800000000000,ADANIPOWER,Adani Power Limited,32.0,33.2,31.6,32.65,25921741,0.0,0.0
1534789800000000000,NDTV,New Delhi Television Limited,36.25,37.95,35.1,37.65,18143,0.0,0.0
1534789800000000000,ACC,ACC Limited,1479.834,1523.149,1479.834,1512.863,1068497,0.0,0.0
1534789800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,369.055,372.419,365.984,368.47,1592878,0.0,0.0
1534789800000000000,ADANIGREEN,Adani Green Energy Limited,59.0,60.25,56.0,57.1,2223954,0.0,0.0
1534789800000000000,AMBUJACEM,Ambuja Cements Limited,205.59,214.846,205.056,213.022,6380758,0.0,0.0
1534789800000000000,ADANITRANS,Adani Transmission Limited,168.0,174.4,167.0,169.9,2501968,0.0,0.0
1534789800000000000,ADANIENT,Adani Enterprises Limited,135.748,140.823,134.511,135.304,34411752,0.0,0.0
1534962600000000000,NDTV,New Delhi Television Limited,37.55,38.4,36.9,37.15,25970,0.0,0.0
1534962600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,370.176,375.928,363.157,374.856,2012760,0.0,0.0
1534962600000000000,AMBUJACEM,Ambuja Cements Limited,213.6,215.336,209.239,211.153,2837007,0.0,0.0
1534962600000000000,ADANIENT,Adani Enterprises Limited,136.066,136.541,129.468,133.75,22438632,0.0,0.0
1534962600000000000,ADANIGREEN,Adani Green Energy Limited,58.7,59.95,56.55,57.2,946929,0.0,0.0
1534962600000000000,ACC,ACC Limited,1513.231,1520.382,1478.911,1508.665,755388,0.0,0.0
1534962600000000000,ADANITRANS,Adani Transmission Limited,170.0,174.8,168.6,171.05,2334231,0.0,0.0
1534962600000000000,ADANIPOWER,Adani Power Limited,33.2,33.3,31.5,31.9,28047038,0.0,0.0
1535049000000000000,ADANIPOWER,Adani Power Limited,31.9,32.15,30.9,31.35,19330263,0.0,0.0
1535049000000000000,AMBUJACEM,Ambuja Cements Limited,210.485,214.713,209.239,210.663,1731653,0.0,0.0
1535049000000000000,ADANIENT,Adani Enterprises Limited,133.211,136.066,131.53,132.45,12187310,0.0,0.0
1535049000000000000,ACC,ACC Limited,1513.047,1528.731,1503.083,1513.831,597273,0.0,0.0
1535049000000000000,NDTV,New Delhi Television Limited,36.75,37.3,36.35,37.1,18204,0.0,0.0
1535049000000000000,ADANITRANS,Adani Transmission Limited,171.0,173.0,164.7,170.0,1124391,0.0,0.0
1535049000000000000,ADANIGREEN,Adani Green Energy Limited,58.5,58.5,54.9,55.55,544872,0.0,0.0
1535049000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,375.343,378.073,365.594,367.3,2085488,0.0,0.0
1535308200000000000,AMBUJACEM,Ambuja Cements Limited,210.93,215.87,209.239,215.113,2145678,0.0,0.0
1535308200000000000,ADANIPOWER,Adani Power Limited,31.8,33.9,31.45,33.5,39610008,0.0,0.0
1535308200000000000,ADANIGREEN,Adani Green Energy Limited,55.2,57.4,53.25,55.5,1065753,0.0,0.0
1535308200000000000,ADANIENT,Adani Enterprises Limited,133.401,135.304,131.498,134.385,12303976,0.0,0.0
1535308200000000000,ADANITRANS,Adani Transmission Limited,171.6,204.0,168.8,203.85,8112820,0.0,0.0
1535308200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,368.519,372.711,366.13,369.153,2055581,0.0,0.0
1535308200000000000,NDTV,New Delhi Television Limited,35.5,37.2,35.5,36.85,11191,0.0,0.0
1535308200000000000,ACC,ACC Limited,1521.35,1527.301,1510.002,1524.21,369088,0.0,0.0
1535394600000000000,ADANITRANS,Adani Transmission Limited,204.0,240.0,201.0,233.4,15146902,0.0,0.0
1535394600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,370.859,378.658,366.715,377.245,5128415,0.0,0.0
1535394600000000000,AMBUJACEM,Ambuja Cements Limited,216.27,216.671,207.949,210.396,2900755,0.0,0.0
1535394600000000000,ADANIENT,Adani Enterprises Limited,134.892,147.484,132.862,145.708,56713612,0.0,0.0
1535394600000000000,ADANIGREEN,Adani Green Energy Limited,56.1,58.25,55.35,58.25,895093,0.0,0.0
1535394600000000000,ACC,ACC Limited,1530.438,1540.309,1491.827,1497.963,874234,0.0,0.0
1535394600000000000,ADANIPOWER,Adani Power Limited,33.4,35.75,32.5,34.85,68572510,0.0,0.0
1535394600000000000,NDTV,New Delhi Television Limited,35.55,37.7,35.55,36.8,9668,0.0,0.0
1535481000000000000,NDTV,New Delhi Television Limited,36.9,37.5,36.25,36.45,12047,0.0,0.0
1535481000000000000,ADANIPOWER,Adani Power Limited,34.65,36.0,34.15,35.25,51207471,0.0,0.0
1535481000000000000,AMBUJACEM,Ambuja Cements Limited,211.197,212.399,206.658,207.504,1711404,0.0,0.0
1535481000000000000,ADANITRANS,Adani Transmission Limited,230.0,244.9,227.35,233.3,6834073,0.0,0.0
1535481000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,373.637,383.435,373.637,376.221,3234342,0.0,0.0
1535481000000000000,ADANIENT,Adani Enterprises Limited,146.976,150.116,139.491,141.648,44981172,0.0,0.0
1535481000000000000,ACC,ACC Limited,1498.286,1502.714,1480.941,1488.598,649213,0.0,0.0
1535481000000000000,ADANIGREEN,Adani Green Energy Limited,60.0,61.15,58.0,60.9,3048560,0.0,0.0
1535567400000000000,ADANIENT,Adani Enterprises Limited,141.14,146.691,139.428,142.092,44266980,0.0,0.0
1535567400000000000,ADANIPOWER,Adani Power Limited,35.7,35.8,34.25,34.45,28247511,0.0,0.0
1535567400000000000,ADANITRANS,Adani Transmission Limited,226.3,236.15,221.75,230.45,2607481,0.0,0.0
1535567400000000000,AMBUJACEM,Ambuja Cements Limited,207.682,214.001,206.525,211.731,5025712,0.0,0.0
1535567400000000000,ADANIGREEN,Adani Green Energy Limited,62.6,62.8,58.7,59.05,927625,0.0,0.0
1535567400000000000,ACC,ACC Limited,1489.844,1505.574,1483.662,1498.332,968858,0.0,0.0
1535567400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,376.513,379.438,370.566,374.125,3566612,0.0,0.0
1535567400000000000,NDTV,New Delhi Television Limited,37.5,37.5,35.6,36.1,15789,0.0,0.0
1535653800000000000,ACC,ACC Limited,1502.437,1517.66,1496.855,1511.894,708924,0.0,0.0
1535653800000000000,AMBUJACEM,Ambuja Cements Limited,211.82,216.626,210.574,214.802,2735230,0.0,0.0
1535653800000000000,ADANIENT,Adani Enterprises Limited,142.726,145.01,141.045,142.885,22107612,0.0,0.0
1535653800000000000,ADANIGREEN,Adani Green Energy Limited,59.0,59.4,56.9,57.4,611779,0.0,0.0
1535653800000000000,ADANITRANS,Adani Transmission Limited,230.0,236.7,225.5,228.9,952355,0.0,0.0
1535653800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,374.369,384.118,371.639,373.54,3931829,0.0,0.0
1535653800000000000,ADANIPOWER,Adani Power Limited,34.55,35.65,33.55,35.4,30759470,0.0,0.0
1535653800000000000,NDTV,New Delhi Television Limited,37.0,37.0,35.0,35.75,12227,0.0,0.0
1535913000000000000,ACC,ACC Limited,1504.744,1548.936,1504.744,1533.436,787758,0.0,0.0
1535913000000000000,ADANIENT,Adani Enterprises Limited,143.36,144.249,129.5,133.528,31267861,0.0,0.0
1535913000000000000,ADANIGREEN,Adani Green Energy Limited,57.8,58.6,55.7,55.9,444735,0.0,0.0
1535913000000000000,ADANITRANS,Adani Transmission Limited,229.9,231.15,217.5,217.95,1005765,0.0,0.0
1535913000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,374.368,383.094,368.958,374.807,2744322,0.0,0.0
1535913000000000000,ADANIPOWER,Adani Power Limited,35.65,36.1,33.2,33.7,24281514,0.0,0.0
1535913000000000000,NDTV,New Delhi Television Limited,34.25,36.8,34.25,36.45,17234,0.0,0.0
1535913000000000000,AMBUJACEM,Ambuja Cements Limited,216.226,218.406,212.132,213.6,2393818,0.0,0.0
1535999400000000000,NDTV,New Delhi Television Limited,34.8,36.6,34.8,35.8,15296,0.0,0.0
1535999400000000000,ADANIENT,Adani Enterprises Limited,133.845,137.271,128.136,133.465,45530498,0.0,0.0
1535999400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,374.905,377.245,363.108,364.376,2960605,0.0,0.0
1535999400000000000,ADANIGREEN,Adani Green Energy Limited,56.8,56.8,53.25,53.5,528265,0.0,0.0
1535999400000000000,ADANIPOWER,Adani Power Limited,33.8,34.15,32.15,32.55,30290599,0.0,0.0
1535999400000000000,ADANITRANS,Adani Transmission Limited,218.4,221.95,207.1,210.4,703609,0.0,0.0
1535999400000000000,AMBUJACEM,Ambuja Cements Limited,204.7,213.511,201.051,202.876,3810744,0.0,0.0
1535999400000000000,ACC,ACC Limited,1525.963,1528.731,1454.001,1465.395,614902,0.0,0.0
1536085800000000000,ADANIGREEN,Adani Green Energy Limited,53.5,54.5,51.0,52.25,476641,0.0,0.0
1536085800000000000,ADANIENT,Adani Enterprises Limited,132.069,137.461,130.547,133.814,55270563,0.0,0.0
1536085800000000000,ADANITRANS,Adani Transmission Limited,211.95,211.95,199.9,200.9,774537,0.0,0.0
1536085800000000000,ADANIPOWER,Adani Power Limited,32.7,33.15,30.65,31.85,34505554,0.0,0.0
1536085800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,364.912,370.956,359.257,369.689,2276777,0.0,0.0
1536085800000000000,AMBUJACEM,Ambuja Cements Limited,202.386,204.033,194.777,198.648,3947663,0.0,0.0
1536085800000000000,NDTV,New Delhi Television Limited,34.65,36.0,34.6,35.0,18679,0.0,0.0
1536085800000000000,ACC,ACC Limited,1459.998,1471.53,1403.858,1428.353,810463,0.0,0.0
1536172200000000000,ADANIENT,Adani Enterprises Limited,148.297,168.713,137.768,161.842,74817700,0.0,0.0
1536172200000000000,NDTV,New Delhi Television Limited,35.8,35.8,34.5,34.75,8878,0.0,0.0
1536172200000000000,ADANIGREEN,Adani Green Energy Limited,53.25,54.85,52.45,54.85,773528,0.0,0.0
1536172200000000000,ADANIPOWER,Adani Power Limited,32.0,32.5,31.4,31.9,24426224,0.0,0.0
1536172200000000000,ADANITRANS,Adani Transmission Limited,201.0,202.0,192.1,199.45,854266,0.0,0.0
1536172200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,371.931,377.781,365.253,375.148,1820623,0.0,0.0
1536172200000000000,ACC,ACC Limited,1442.884,1480.11,1423.555,1437.025,679382,0.0,0.0
1536172200000000000,AMBUJACEM,Ambuja Cements Limited,202.075,207.415,198.248,201.674,4887812,0.0,0.0
1536258600000000000,ADANIPOWER,Adani Power Limited,31.9,33.15,31.6,32.55,19661362,0.0,0.0
1536258600000000000,ADANITRANS,Adani Transmission Limited,203.0,205.0,196.0,197.15,460778,0.0,0.0
1536258600000000000,AMBUJACEM,Ambuja Cements Limited,203.098,203.988,198.248,202.475,2406640,0.0,0.0
1536258600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,373.442,375.928,366.228,367.983,1859785,0.0,0.0
1536258600000000000,ADANIENT,Adani Enterprises Limited,163.374,167.972,153.933,155.564,42704819,0.0,0.0
1536258600000000000,ADANIGREEN,Adani Green Energy Limited,56.0,57.45,55.0,55.7,470728,0.0,0.0
1536258600000000000,NDTV,New Delhi Television Limited,34.65,36.1,34.5,35.05,15327,0.0,0.0
1536258600000000000,ACC,ACC Limited,1439.24,1459.537,1418.435,1450.265,520819,0.0,0.0
1536517800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,366.228,373.345,361.305,362.621,3129554,0.0,0.0
1536517800000000000,ADANITRANS,Adani Transmission Limited,196.8,200.4,190.4,191.65,393724,0.0,0.0
1536517800000000000,ACC,ACC Limited,1440.162,1452.34,1404.689,1410.178,353051,0.0,0.0
1536517800000000000,ADANIPOWER,Adani Power Limited,32.3,32.8,31.0,31.25,18231655,0.0,0.0
1536517800000000000,AMBUJACEM,Ambuja Cements Limited,201.941,202.92,194.91,195.533,2611742,0.0,0.0
1536517800000000000,ADANIGREEN,Adani Green Energy Limited,56.0,56.0,53.75,54.05,277861,0.0,0.0
1536517800000000000,NDTV,New Delhi Television Limited,36.0,36.0,34.5,35.1,3791,0.0,0.0
1536517800000000000,ADANIENT,Adani Enterprises Limited,156.207,156.207,147.951,149.039,20590646,0.0,0.0
1536604200000000000,ADANITRANS,Adani Transmission Limited,192.95,194.0,182.7,184.75,276531,0.0,0.0
1536604200000000000,NDTV,New Delhi Television Limited,34.0,35.75,34.0,34.05,21094,0.0,0.0
1536604200000000000,ACC,ACC Limited,1416.959,1429.091,1398.83,1401.783,350877,0.0,0.0
1536604200000000000,ADANIENT,Adani Enterprises Limited,149.286,151.955,144.639,146.567,15083637,0.0,0.0
1536604200000000000,AMBUJACEM,Ambuja Cements Limited,196.29,198.871,194.554,195.978,3757737,0.0,0.0
1536604200000000000,ADANIGREEN,Adani Green Energy Limited,54.35,55.4,52.0,52.5,281671,0.0,0.0
1536604200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,364.522,368.373,353.895,355.504,2452935,0.0,0.0
1536604200000000000,ADANIPOWER,Adani Power Limited,31.3,32.3,30.0,30.35,26956653,0.0,0.0
1536690600000000000,ACC,ACC Limited,1410.639,1439.055,1389.697,1434.073,537350,0.0,0.0
1536690600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,357.502,367.983,355.65,366.618,3711887,0.0,0.0
1536690600000000000,ADANIENT,Adani Enterprises Limited,146.814,148.446,141.13,147.21,16166704,0.0,0.0
1536690600000000000,NDTV,New Delhi Television Limited,35.45,35.45,33.75,34.4,7069,0.0,0.0
1536690600000000000,ADANIPOWER,Adani Power Limited,30.5,30.65,29.0,30.05,31178744,0.0,0.0
1536690600000000000,ADANITRANS,Adani Transmission Limited,184.0,184.6,175.55,181.55,450461,0.0,0.0
1536690600000000000,ADANIGREEN,Adani Green Energy Limited,54.0,54.0,51.2,52.65,248721,0.0,0.0
1536690600000000000,AMBUJACEM,Ambuja Cements Limited,196.69,202.52,194.777,201.674,2404591,0.0,0.0
1536863400000000000,ACC,ACC Limited,1441.177,1493.672,1441.177,1478.219,837785,0.0,0.0
1536863400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,367.349,376.221,366.667,370.566,2937705,0.0,0.0
1536863400000000000,AMBUJACEM,Ambuja Cements Limited,203.009,207.014,202.075,204.522,2588077,0.0,0.0
1536863400000000000,ADANIPOWER,Adani Power Limited,30.35,31.3,30.25,31.05,15528354,0.0,0.0
1536863400000000000,ADANIENT,Adani Enterprises Limited,148.05,151.164,146.567,148.891,8859644,0.0,0.0
1536863400000000000,ADANITRANS,Adani Transmission Limited,183.0,190.6,183.0,185.7,374301,0.0,0.0
1536863400000000000,NDTV,New Delhi Television Limited,35.9,35.9,33.55,34.05,4387,0.0,0.0
1536863400000000000,ADANIGREEN,Adani Green Energy Limited,54.4,55.25,53.35,55.25,335372,0.0,0.0
1537122600000000000,NDTV,New Delhi Television Limited,34.15,34.95,34.0,34.15,7770,0.0,0.0
1537122600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,367.837,374.368,366.862,371.249,1401771,0.0,0.0
1537122600000000000,ACC,ACC Limited,1464.888,1489.06,1447.589,1463.919,609930,0.0,0.0
1537122600000000000,ADANIPOWER,Adani Power Limited,31.05,31.2,30.35,30.55,21148673,0.0,0.0
1537122600000000000,AMBUJACEM,Ambuja Cements Limited,203.365,206.302,200.295,201.051,1802238,0.0,0.0
1537122600000000000,ADANIGREEN,Adani Green Energy Limited,55.5,56.2,52.9,53.75,383467,0.0,0.0
1537122600000000000,ADANIENT,Adani Enterprises Limited,148.495,153.883,145.134,150.324,10925422,0.0,0.0
1537122600000000000,ADANITRANS,Adani Transmission Limited,183.5,191.4,181.3,186.25,275548,0.0,0.0
1537209000000000000,AMBUJACEM,Ambuja Cements Limited,201.14,202.787,198.559,199.716,1344871,0.0,0.0
1537209000000000000,ACC,ACC Limited,1458.614,1471.53,1439.286,1448.696,530928,0.0,0.0
1537209000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,373.978,378.268,367.642,370.03,2692099,0.0,0.0
1537209000000000000,ADANIGREEN,Adani Green Energy Limited,53.4,54.75,53.15,53.3,190458,0.0,0.0
1537209000000000000,ADANIENT,Adani Enterprises Limited,150.225,153.092,144.639,146.765,7447741,0.0,0.0
1537209000000000000,ADANITRANS,Adani Transmission Limited,184.0,188.95,181.95,182.95,319150,0.0,0.0
1537209000000000000,ADANIPOWER,Adani Power Limited,30.55,30.8,29.3,29.55,17291743,0.0,0.0
1537209000000000000,NDTV,New Delhi Television Limited,34.0,35.35,33.8,34.55,26419,0.0,0.0
1537295400000000000,ACC,ACC Limited,1444.36,1461.336,1434.811,1442.653,270149,0.0,0.0
1537295400000000000,AMBUJACEM,Ambuja Cements Limited,200.25,201.496,197.58,200.25,2120702,0.0,0.0
1537295400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,372.419,372.516,361.695,363.059,2121141,0.0,0.0
1537295400000000000,ADANIPOWER,Adani Power Limited,29.7,30.0,28.9,29.3,16866001,0.0,0.0
1537295400000000000,ADANIGREEN,Adani Green Energy Limited,54.0,54.2,51.4,51.8,242903,0.0,0.0
1537295400000000000,NDTV,New Delhi Television Limited,35.4,35.4,33.35,34.7,29180,0.0,0.0
1537295400000000000,ADANIENT,Adani Enterprises Limited,147.704,148.989,143.651,145.677,5315295,0.0,0.0
1537295400000000000,ADANITRANS,Adani Transmission Limited,183.85,186.9,176.45,178.45,178900,0.0,0.0
1537468200000000000,ACC,ACC Limited,1444.775,1454.831,1322.117,1420.419,528944,0.0,0.0
1537468200000000000,AMBUJACEM,Ambuja Cements Limited,201.185,202.164,185.298,200.651,3464829,0.0,0.0
1537468200000000000,ADANIGREEN,Adani Green Energy Limited,52.5,52.8,49.25,49.25,871518,0.0,0.0
1537468200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,363.693,370.225,308.61,352.677,3241191,0.0,0.0
1537468200000000000,NDTV,New Delhi Television Limited,33.5,35.4,33.5,34.45,28718,0.0,0.0
1537468200000000000,ADANIPOWER,Adani Power Limited,29.3,29.9,24.95,26.1,35274496,0.0,0.0
1537468200000000000,ADANITRANS,Adani Transmission Limited,179.45,187.35,170.05,182.9,696746,0.0,0.0
1537468200000000000,ADANIENT,Adani Enterprises Limited,146.32,151.758,131.144,136.878,12829824,0.0,0.0
1537727400000000000,ADANITRANS,Adani Transmission Limited,183.0,183.05,174.7,178.9,273424,0.0,0.0
1537727400000000000,NDTV,New Delhi Television Limited,33.95,35.35,33.2,34.0,29654,0.0,0.0
1537727400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,355.211,356.82,330.01,337.175,3415863,0.0,0.0
1537727400000000000,ADANIENT,Adani Enterprises Limited,136.878,138.164,129.661,132.973,5960439,0.0,0.0
1537727400000000000,ACC,ACC Limited,1411.654,1429.091,1386.283,1409.209,549183,0.0,0.0
1537727400000000000,ADANIGREEN,Adani Green Energy Limited,48.8,48.8,46.8,46.8,298844,0.0,0.0
1537727400000000000,ADANIPOWER,Adani Power Limited,27.4,27.4,24.3,24.75,33510440,0.0,0.0
1537727400000000000,AMBUJACEM,Ambuja Cements Limited,199.049,202.92,193.086,194.599,1734859,0.0,0.0
1537813800000000000,ADANIENT,Adani Enterprises Limited,131.985,140.784,124.224,136.78,8571550,0.0,0.0
1537813800000000000,ADANITRANS,Adani Transmission Limited,176.5,179.0,170.0,172.25,321588,0.0,0.0
1537813800000000000,NDTV,New Delhi Television Limited,33.1,34.85,32.3,33.3,17597,0.0,0.0
1537813800000000000,ADANIGREEN,Adani Green Energy Limited,44.55,46.65,44.5,44.55,554878,0.0,0.0
1537813800000000000,ACC,ACC Limited,1398.646,1449.204,1384.807,1442.746,710520,0.0,0.0
1537813800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,336.444,340.685,316.166,329.474,5028005,0.0,0.0
1537813800000000000,ADANIPOWER,Adani Power Limited,24.0,25.45,23.55,25.0,20136490,0.0,0.0
1537813800000000000,AMBUJACEM,Ambuja Cements Limited,194.02,202.386,192.151,200.829,1801355,0.0,0.0
1537900200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,331.96,336.249,322.308,330.058,3424347,0.0,0.0
1537900200000000000,ADANIPOWER,Adani Power Limited,25.2,26.6,24.7,26.0,19034630,0.0,0.0
1537900200000000000,ADANIGREEN,Adani Green Energy Limited,46.45,46.75,44.6,45.2,757920,0.0,0.0
1537900200000000000,ACC,ACC Limited,1449.204,1468.855,1430.014,1459.675,589965,0.0,0.0
1537900200000000000,ADANITRANS,Adani Transmission Limited,172.65,174.8,167.15,172.45,306381,0.0,0.0
1537900200000000000,ADANIENT,Adani Enterprises Limited,138.806,140.883,132.182,134.951,6768299,0.0,0.0
1537900200000000000,NDTV,New Delhi Television Limited,33.35,34.4,33.35,33.65,8567,0.0,0.0
1537900200000000000,AMBUJACEM,Ambuja Cements Limited,202.609,203.988,198.871,201.229,2420982,0.0,0.0
1537986600000000000,ADANIGREEN,Adani Green Energy Limited,45.95,45.95,42.95,42.95,370953,0.0,0.0
1537986600000000000,AMBUJACEM,Ambuja Cements Limited,201.318,208.972,200.25,202.253,8039387,0.0,0.0
1537986600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,330.058,336.298,321.869,326.841,4896009,0.0,0.0
1537986600000000000,ADANIPOWER,Adani Power Limited,25.95,26.75,25.0,25.65,17645008,0.0,0.0
1537986600000000000,ADANITRANS,Adani Transmission Limited,172.8,174.0,167.6,168.8,117907,0.0,0.0
1537986600000000000,ACC,ACC Limited,1465.072,1501.884,1427.523,1440.393,1654129,0.0,0.0
1537986600000000000,ADANIENT,Adani Enterprises Limited,134.456,141.426,131.194,140.635,9769528,0.0,0.0
1537986600000000000,NDTV,New Delhi Television Limited,33.95,34.1,33.0,33.7,9744,0.0,0.0
1538073000000000000,AMBUJACEM,Ambuja Cements Limited,201.674,205.546,196.868,198.96,4202032,0.0,0.0
1538073000000000000,NDTV,New Delhi Television Limited,32.25,34.5,32.25,32.8,10773,0.0,0.0
1538073000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,326.841,332.447,318.311,320.65,4653499,0.0,0.0
1538073000000000000,ACC,ACC Limited,1447.497,1466.594,1414.653,1432.182,883949,0.0,0.0
1538073000000000000,ADANITRANS,Adani Transmission Limited,170.4,171.8,160.4,160.4,192493,0.0,0.0
1538073000000000000,ADANIPOWER,Adani Power Limited,25.6,26.1,23.5,23.8,20337203,0.0,0.0
1538073000000000000,ADANIENT,Adani Enterprises Limited,141.031,141.772,124.174,129.118,11876058,0.0,0.0
1538073000000000000,ADANIGREEN,Adani Green Energy Limited,42.95,43.3,40.85,40.85,241990,0.0,0.0
1538332200000000000,ACC,ACC Limited,1435.549,1465.257,1405.012,1451.787,854187,0.0,0.0
1538332200000000000,ADANIGREEN,Adani Green Energy Limited,38.85,40.75,38.85,39.2,715774,0.0,0.0
1538332200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,319.773,326.013,311.974,322.064,4159563,0.0,0.0
1538332200000000000,AMBUJACEM,Ambuja Cements Limited,198.47,201.941,192.997,198.203,2070915,0.0,0.0
1538332200000000000,ADANIENT,Adani Enterprises Limited,125.558,137.027,120.17,135.791,9826192,0.0,0.0
1538332200000000000,NDTV,New Delhi Television Limited,31.2,33.75,31.2,32.3,18828,0.0,0.0
1538332200000000000,ADANITRANS,Adani Transmission Limited,159.0,162.5,152.4,158.3,169207,0.0,0.0
1538332200000000000,ADANIPOWER,Adani Power Limited,23.5,26.8,22.1,26.05,30035603,0.0,0.0
1538505000000000000,AMBUJACEM,Ambuja Cements Limited,197.135,197.758,187.79,189.837,4433444,0.0,0.0
1538505000000000000,ADANIENT,Adani Enterprises Limited,135.445,139.894,128.574,133.27,6829117,0.0,0.0
1538505000000000000,ACC,ACC Limited,1444.498,1444.775,1378.81,1392.833,545265,0.0,0.0
1538505000000000000,NDTV,New Delhi Television Limited,32.95,32.95,32.1,32.35,5640,0.0,0.0
1538505000000000000,ADANITRANS,Adani Transmission Limited,161.5,161.5,152.1,154.85,212429,0.0,0.0
1538505000000000000,ADANIGREEN,Adani Green Energy Limited,40.0,40.0,37.25,37.25,610429,0.0,0.0
1538505000000000000,ADANIPOWER,Adani Power Limited,26.0,26.95,25.5,25.95,19008480,0.0,0.0
1538505000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,319.091,329.522,318.213,321.479,4438442,0.0,0.0
1538591400000000000,AMBUJACEM,Ambuja Cements Limited,187.568,192.641,184.453,190.193,4756385,0.0,0.0
1538591400000000000,ADANIENT,Adani Enterprises Limited,127.931,132.776,125.558,131.441,7184987,0.0,0.0
1538591400000000000,ADANIPOWER,Adani Power Limited,25.4,25.7,23.8,24.35,21149699,0.0,0.0
1538591400000000000,ACC,ACC Limited,1369.123,1416.406,1348.826,1409.625,963587,0.0,0.0
1538591400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,316.556,321.138,306.124,309.098,4508937,0.0,0.0
1538591400000000000,NDTV,New Delhi Television Limited,32.6,32.6,31.6,32.0,17668,0.0,0.0
1538591400000000000,ADANIGREEN,Adani Green Energy Limited,35.4,35.4,35.4,35.4,103762,0.0,0.0
1538591400000000000,ADANITRANS,Adani Transmission Limited,151.9,153.7,147.15,149.75,47854,0.0,0.0
1538677800000000000,ADANIGREEN,Adani Green Energy Limited,33.65,33.65,33.65,33.65,80519,0.0,0.0
1538677800000000000,NDTV,New Delhi Television Limited,32.0,32.95,31.1,31.5,33016,0.0,0.0
1538677800000000000,ADANIENT,Adani Enterprises Limited,130.057,134.209,126.794,128.722,6099515,0.0,0.0
1538677800000000000,ADANITRANS,Adani Transmission Limited,153.7,153.7,145.2,148.9,47470,0.0,0.0
1538677800000000000,ACC,ACC Limited,1397.723,1401.414,1351.732,1364.141,897662,0.0,0.0
1538677800000000000,AMBUJACEM,Ambuja Cements Limited,189.57,190.683,184.23,185.521,3007099,0.0,0.0
1538677800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,309.146,310.414,290.526,294.23,7177862,0.0,0.0
1538677800000000000,ADANIPOWER,Adani Power Limited,24.3,24.9,22.9,23.45,15616716,0.0,0.0
1538937000000000000,ADANITRANS,Adani Transmission Limited,145.0,150.9,141.5,147.95,59012,0.0,0.0
1538937000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,294.23,297.935,286.723,296.716,5915306,0.0,0.0
1538937000000000000,AMBUJACEM,Ambuja Cements Limited,183.741,187.479,180.136,185.209,2483769,0.0,0.0
1538937000000000000,NDTV,New Delhi Television Limited,33.0,33.0,30.4,32.15,11030,0.0,0.0
1538937000000000000,ADANIGREEN,Adani Green Energy Limited,32.75,33.1,32.0,32.0,1125121,0.0,0.0
1538937000000000000,ADANIPOWER,Adani Power Limited,23.4,24.05,21.0,23.5,24072777,0.0,0.0
1538937000000000000,ACC,ACC Limited,1356.207,1369.123,1325.392,1360.497,734973,0.0,0.0
1538937000000000000,ADANIENT,Adani Enterprises Limited,127.536,133.319,119.973,131.639,10658358,0.0,0.0
1539023400000000000,AMBUJACEM,Ambuja Cements Limited,186.9,188.636,180.181,182.183,1790998,0.0,0.0
1539023400000000000,ACC,ACC Limited,1370.968,1378.256,1333.695,1352.378,522994,0.0,0.0
1539023400000000000,ADANIGREEN,Adani Green Energy Limited,30.4,32.1,30.4,30.4,1129990,0.0,0.0
1539023400000000000,ADANITRANS,Adani Transmission Limited,145.0,149.5,141.0,148.45,42072,0.0,0.0
1539023400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,296.375,315.873,294.913,310.755,5771005,0.0,0.0
1539023400000000000,ADANIPOWER,Adani Power Limited,23.7,24.3,22.65,23.95,20406963,0.0,0.0
1539023400000000000,NDTV,New Delhi Television Limited,32.15,32.95,31.1,31.9,9171,0.0,0.0
1539023400000000000,ADANIENT,Adani Enterprises Limited,134.456,136.137,127.882,134.357,7186017,0.0,0.0
1539109800000000000,NDTV,New Delhi Television Limited,33.45,33.45,31.2,32.0,6772,0.0,0.0
1539109800000000000,ADANIPOWER,Adani Power Limited,23.95,32.0,23.7,30.0,41931729,0.0,0.0
1539109800000000000,ADANIGREEN,Adani Green Energy Limited,29.1,31.9,29.1,31.9,310963,0.0,0.0
1539109800000000000,ADANITRANS,Adani Transmission Limited,146.0,155.8,144.25,152.55,55685,0.0,0.0
1539109800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,310.706,324.55,308.074,318.896,2734052,0.0,0.0
1539109800000000000,AMBUJACEM,Ambuja Cements Limited,181.649,187.434,180.804,186.811,2655944,0.0,0.0
1539109800000000000,ACC,ACC Limited,1342.46,1367.831,1334.941,1350.348,615900,0.0,0.0
1539109800000000000,ADANIENT,Adani Enterprises Limited,134.951,146.172,133.468,142.118,9209149,0.0,0.0
1539196200000000000,ACC,ACC Limited,1317.458,1334.71,1296.7,1323.732,609776,0.0,0.0
1539196200000000000,ADANIPOWER,Adani Power Limited,28.0,31.45,26.7,30.0,64115027,0.0,0.0
1539196200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,311.974,316.702,303.297,305.637,2739752,0.0,0.0
1539196200000000000,NDTV,New Delhi Television Limited,32.0,32.5,31.1,31.65,16051,0.0,0.0
1539196200000000000,AMBUJACEM,Ambuja Cements Limited,181.56,185.832,178.312,184.987,3596264,0.0,0.0
1539196200000000000,ADANIGREEN,Adani Green Energy Limited,32.9,33.45,32.05,33.45,351022,0.0,0.0
1539196200000000000,ADANIENT,Adani Enterprises Limited,136.434,141.772,133.616,136.631,8421556,0.0,0.0
1539196200000000000,ADANITRANS,Adani Transmission Limited,145.35,151.8,145.0,148.9,23157,0.0,0.0
1539282600000000000,ACC,ACC Limited,1339.462,1392.88,1335.264,1386.837,661327,0.0,0.0
1539282600000000000,AMBUJACEM,Ambuja Cements Limited,186.9,196.512,185.921,195.444,5695694,0.0,0.0
1539282600000000000,ADANIENT,Adani Enterprises Limited,138.51,143.75,138.51,142.217,6338784,0.0,0.0
1539282600000000000,NDTV,New Delhi Television Limited,31.65,32.95,31.4,32.7,21609,0.0,0.0
1539282600000000000,ADANITRANS,Adani Transmission Limited,155.8,156.3,150.0,156.3,28648,0.0,0.0
1539282600000000000,ADANIPOWER,Adani Power Limited,30.7,34.15,30.4,32.55,94525849,0.0,0.0
1539282600000000000,ADANIGREEN,Adani Green Energy Limited,35.1,35.1,35.1,35.1,170930,0.0,0.0
1539282600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,309.049,319.627,309.049,315.045,2428109,0.0,0.0
1539541800000000000,ACC,ACC Limited,1385.776,1412.346,1349.749,1405.242,809618,0.0,0.0
1539541800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,317.823,318.213,307.245,313.192,1925052,0.0,0.0
1539541800000000000,ADANIPOWER,Adani Power Limited,33.0,35.3,32.8,34.85,55332682,0.0,0.0
1539541800000000000,ADANIENT,Adani Enterprises Limited,145.331,152.005,142.168,150.72,9011923,0.0,0.0
1539541800000000000,ADANIGREEN,Adani Green Energy Limited,35.9,36.85,35.25,36.85,2501987,0.0,0.0
1539541800000000000,ADANITRANS,Adani Transmission Limited,161.0,164.0,153.0,161.1,229026,0.0,0.0
1539541800000000000,NDTV,New Delhi Television Limited,32.05,33.6,32.05,32.45,4402,0.0,0.0
1539541800000000000,AMBUJACEM,Ambuja Cements Limited,194.732,194.821,186.544,193.13,5976849,0.0,0.0
1539628200000000000,ADANIENT,Adani Enterprises Limited,150.621,158.184,150.028,155.861,9671300,0.0,0.0
1539628200000000000,ADANITRANS,Adani Transmission Limited,162.7,164.5,157.5,163.7,45120,0.0,0.0
1539628200000000000,ADANIPOWER,Adani Power Limited,35.3,36.5,34.9,35.8,32721671,0.0,0.0
1539628200000000000,NDTV,New Delhi Television Limited,33.9,34.05,33.05,33.85,30607,0.0,0.0
1539628200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,315.288,327.377,313.826,324.989,4764262,0.0,0.0
1539628200000000000,ACC,ACC Limited,1405.242,1458.568,1392.234,1433.151,885505,0.0,0.0
1539628200000000000,ADANIGREEN,Adani Green Energy Limited,37.6,38.65,37.3,38.65,1241610,0.0,0.0
1539628200000000000,AMBUJACEM,Ambuja Cements Limited,194.02,199.182,193.13,197.135,3761860,0.0,0.0
1539714600000000000,NDTV,New Delhi Television Limited,34.0,34.95,33.5,34.05,20490,0.0,0.0
1539714600000000000,ADANIENT,Adani Enterprises Limited,158.283,161.792,152.499,159.914,11660585,0.0,0.0
1539714600000000000,ADANIGREEN,Adani Green Energy Limited,40.55,40.55,39.1,39.35,2436836,0.0,0.0
1539714600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,329.035,330.79,301.835,306.027,3323311,0.0,0.0
1539714600000000000,AMBUJACEM,Ambuja Cements Limited,198.915,202.787,193.486,195.177,5346216,0.0,0.0
1539714600000000000,ADANIPOWER,Adani Power Limited,36.1,37.05,33.1,34.45,50318963,0.0,0.0
1539714600000000000,ACC,ACC Limited,1451.233,1455.846,1400.629,1420.511,799424,0.0,0.0
1539714600000000000,ADANITRANS,Adani Transmission Limited,169.0,170.0,162.0,163.1,34124,0.0,0.0
1539887400000000000,NDTV,New Delhi Television Limited,33.65,34.2,32.35,33.6,18723,0.0,0.0
1539887400000000000,ADANIPOWER,Adani Power Limited,34.0,34.6,32.8,33.4,25395074,0.0,0.0
1539887400000000000,ADANIGREEN,Adani Green Energy Limited,39.5,39.5,37.4,37.4,633110,0.0,0.0
1539887400000000000,ADANIENT,Adani Enterprises Limited,156.701,168.762,156.701,166.835,11861481,0.0,0.0
1539887400000000000,ACC,ACC Limited,1365.433,1365.433,1299.929,1314.137,2009651,0.0,0.0
1539887400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,306.076,312.217,297.691,307.44,2731598,0.0,0.0
1539887400000000000,AMBUJACEM,Ambuja Cements Limited,191.261,191.35,184.987,186.188,5427052,0.0,0.0
1539887400000000000,ADANITRANS,Adani Transmission Limited,158.0,162.0,156.6,160.05,16241,0.0,0.0
1540146600000000000,ADANIGREEN,Adani Green Energy Limited,37.45,38.85,35.55,35.75,421538,0.0,0.0
1540146600000000000,ADANITRANS,Adani Transmission Limited,154.25,162.0,154.25,158.6,19514,0.0,0.0
1540146600000000000,NDTV,New Delhi Television Limited,33.6,33.6,33.0,33.25,10883,0.0,0.0
1540146600000000000,ADANIENT,Adani Enterprises Limited,169.158,174.694,162.534,166.587,13950566,0.0,0.0
1540146600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,310.706,316.751,301.201,307.489,4606057,0.0,0.0
1540146600000000000,ACC,ACC Limited,1314.136,1320.687,1297.714,1312.061,586762,0.0,0.0
1540146600000000000,AMBUJACEM,Ambuja Cements Limited,188.725,189.971,182.183,183.34,3803442,0.0,0.0
1540146600000000000,ADANIPOWER,Adani Power Limited,33.95,34.5,32.6,33.35,17539485,0.0,0.0
1540233000000000000,ADANIGREEN,Adani Green Energy Limited,35.75,35.75,34.0,35.25,498569,0.0,0.0
1540233000000000000,ADANIPOWER,Adani Power Limited,33.0,34.0,32.8,33.4,19084123,0.0,0.0
1540233000000000000,ADANITRANS,Adani Transmission Limited,153.0,160.0,150.7,159.2,36639,0.0,0.0
1540233000000000000,NDTV,New Delhi Television Limited,32.75,33.4,32.7,33.05,19120,0.0,0.0
1540233000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,309.39,312.656,303.199,310.999,3893139,0.0,0.0
1540233000000000000,AMBUJACEM,Ambuja Cements Limited,180.492,183.34,175.152,178.534,8424281,0.0,0.0
1540233000000000000,ACC,ACC Limited,1300.759,1300.759,1268.561,1274.096,994439,0.0,0.0
1540233000000000000,ADANIENT,Adani Enterprises Limited,167.082,169.899,164.116,167.625,8339433,0.0,0.0
1540319400000000000,NDTV,New Delhi Television Limited,33.0,33.7,33.0,33.55,13250,0.0,0.0
1540319400000000000,ACC,ACC Limited,1282.215,1298.084,1254.722,1275.296,1111875,0.0,0.0
1540319400000000000,ADANIGREEN,Adani Green Energy Limited,35.55,37.0,35.55,37.0,856135,0.0,0.0
1540319400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,316.848,321.138,299.69,306.27,7675048,0.0,0.0
1540319400000000000,ADANITRANS,Adani Transmission Limited,160.0,162.0,155.0,159.8,23040,0.0,0.0
1540319400000000000,AMBUJACEM,Ambuja Cements Limited,179.78,181.961,171.726,174.796,14849782,0.0,0.0
1540319400000000000,ADANIPOWER,Adani Power Limited,33.85,34.15,33.35,33.7,16731506,0.0,0.0
1540319400000000000,ADANIENT,Adani Enterprises Limited,169.059,170.295,163.226,165.648,5451065,0.0,0.0
1540405800000000000,ADANIPOWER,Adani Power Limited,33.25,33.7,32.65,33.0,15207295,0.0,0.0
1540405800000000000,ADANIGREEN,Adani Green Energy Limited,36.9,37.95,35.5,36.2,539990,0.0,0.0
1540405800000000000,AMBUJACEM,Ambuja Cements Limited,172.66,175.731,170.702,171.37,7180208,0.0,0.0
1540405800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,304.077,305.052,291.208,297.935,4584103,0.0,0.0
1540405800000000000,ADANITRANS,Adani Transmission Limited,156.8,159.95,152.1,155.8,18952,0.0,0.0
1540405800000000000,ACC,ACC Limited,1254.953,1273.081,1252.6,1261.734,725333,0.0,0.0
1540405800000000000,NDTV,New Delhi Television Limited,33.15,33.85,32.55,33.2,12455,0.0,0.0
1540405800000000000,ADANIENT,Adani Enterprises Limited,164.857,172.42,159.667,170.147,7460591,0.0,0.0
1540492200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,299.3,302.761,293.889,296.473,4704344,0.0,0.0
1540492200000000000,ACC,ACC Limited,1263.948,1263.948,1239.222,1245.173,475607,0.0,0.0
1540492200000000000,ADANIPOWER,Adani Power Limited,33.05,36.15,32.3,35.55,25659732,0.0,0.0
1540492200000000000,NDTV,New Delhi Television Limited,33.0,33.5,32.5,33.15,10419,0.0,0.0
1540492200000000000,ADANIGREEN,Adani Green Energy Limited,36.7,37.3,35.5,36.2,276450,0.0,0.0
1540492200000000000,ADANITRANS,Adani Transmission Limited,157.0,158.1,152.0,155.65,21721,0.0,0.0
1540492200000000000,ADANIENT,Adani Enterprises Limited,172.025,172.766,163.424,164.857,6982991,0.0,0.0
1540492200000000000,AMBUJACEM,Ambuja Cements Limited,172.349,172.349,167.765,169.501,16413375,0.0,0.0
1540751400000000000,ACC,ACC Limited,1249.186,1257.905,1234.655,1245.865,992224,0.0,0.0
1540751400000000000,ADANITRANS,Adani Transmission Limited,162.1,163.4,160.1,163.4,76735,0.0,0.0
1540751400000000000,NDTV,New Delhi Television Limited,33.15,33.5,32.55,32.95,29068,0.0,0.0
1540751400000000000,ADANIPOWER,Adani Power Limited,35.7,44.1,34.35,42.3,98162778,0.0,0.0
1540751400000000000,ADANIENT,Adani Enterprises Limited,166.736,170.641,163.177,169.801,5332500,0.0,0.0
1540751400000000000,AMBUJACEM,Ambuja Cements Limited,170.88,172.972,168.255,171.859,16772923,0.0,0.0
1540751400000000000,ADANIGREEN,Adani Green Energy Limited,38.0,38.0,37.9,38.0,1008595,0.0,0.0
1540751400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,297.447,319.724,295.4,318.213,5379930,0.0,0.0
1540837800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,315.873,326.987,311.974,314.509,4301781,0.0,0.0
1540837800000000000,AMBUJACEM,Ambuja Cements Limited,171.859,175.419,170.925,171.281,3981871,0.0,0.0
1540837800000000000,ACC,ACC Limited,1251.262,1260.257,1232.764,1240.791,627050,0.0,0.0
1540837800000000000,NDTV,New Delhi Television Limited,32.7,33.0,32.7,33.0,8782,0.0,0.0
1540837800000000000,ADANIPOWER,Adani Power Limited,41.95,45.6,41.6,44.75,52394875,0.0,0.0
1540837800000000000,ADANITRANS,Adani Transmission Limited,167.5,174.0,162.0,162.6,313079,0.0,0.0
1540837800000000000,ADANIENT,Adani Enterprises Limited,170.542,172.025,166.192,167.131,3885243,0.0,0.0
1540837800000000000,ADANIGREEN,Adani Green Energy Limited,39.9,39.9,38.45,39.3,3882939,0.0,0.0
1540924200000000000,NDTV,New Delhi Television Limited,34.45,34.45,32.7,33.55,2443,0.0,0.0
1540924200000000000,ADANIPOWER,Adani Power Limited,45.0,46.65,43.65,46.1,40384600,0.0,0.0
1540924200000000000,ADANIENT,Adani Enterprises Limited,165.104,171.827,162.831,168.07,10254679,0.0,0.0
1540924200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,316.458,316.8,305.393,310.853,6383757,0.0,0.0
1540924200000000000,ACC,ACC Limited,1244.573,1276.357,1220.171,1268.376,2838967,0.0,0.0
1540924200000000000,ADANITRANS,Adani Transmission Limited,165.5,168.0,162.2,166.45,264274,0.0,0.0
1540924200000000000,ADANIGREEN,Adani Green Energy Limited,39.3,40.5,37.35,39.65,2857119,0.0,0.0
1540924200000000000,AMBUJACEM,Ambuja Cements Limited,171.77,176.843,167.632,175.464,8628188,0.0,0.0
1541010600000000000,ADANITRANS,Adani Transmission Limited,168.0,183.0,166.4,176.6,353840,0.0,0.0
1541010600000000000,ADANIGREEN,Adani Green Energy Limited,38.3,41.4,38.0,41.05,1500492,0.0,0.0
1541010600000000000,ACC,ACC Limited,1276.864,1302.881,1271.421,1296.884,480091,0.0,0.0
1541010600000000000,NDTV,New Delhi Television Limited,34.0,34.0,32.95,33.55,6412,0.0,0.0
1541010600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,314.606,318.408,306.027,310.316,5167082,0.0,0.0
1541010600000000000,ADANIPOWER,Adani Power Limited,45.8,51.9,45.0,50.2,76913113,0.0,0.0
1541010600000000000,AMBUJACEM,Ambuja Cements Limited,175.864,178.89,175.508,177.956,3416848,0.0,0.0
1541010600000000000,ADANIENT,Adani Enterprises Limited,169.108,176.078,166.933,173.014,8041754,0.0,0.0
1541097000000000000,AMBUJACEM,Ambuja Cements Limited,179.78,185.12,179.246,181.605,4174804,0.0,0.0
1541097000000000000,ADANIPOWER,Adani Power Limited,50.25,52.75,48.65,49.85,60809218,0.0,0.0
1541097000000000000,ADANITRANS,Adani Transmission Limited,178.4,184.1,178.0,178.95,305108,0.0,0.0
1541097000000000000,ADANIGREEN,Adani Green Energy Limited,41.95,42.8,41.1,41.3,948252,0.0,0.0
1541097000000000000,NDTV,New Delhi Television Limited,34.75,34.75,33.0,33.25,34583,0.0,0.0
1541097000000000000,ADANIENT,Adani Enterprises Limited,174.595,177.463,171.827,173.607,6839045,0.0,0.0
1541097000000000000,ACC,ACC Limited,1302.789,1359.897,1301.774,1339.139,654747,0.0,0.0
1541097000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,313.631,331.618,311.389,325.233,7387791,0.0,0.0
1541356200000000000,NDTV,New Delhi Television Limited,34.75,34.75,33.15,33.15,17606,0.0,0.0
1541356200000000000,ADANIENT,Adani Enterprises Limited,174.101,174.744,154.032,166.587,12668556,0.0,0.0
1541356200000000000,AMBUJACEM,Ambuja Cements Limited,181.471,183.429,180.136,182.851,2629132,0.0,0.0
1541356200000000000,ACC,ACC Limited,1334.987,1365.663,1310.262,1360.22,513311,0.0,0.0
1541356200000000000,ADANITRANS,Adani Transmission Limited,179.0,187.0,176.0,182.25,348113,0.0,0.0
1541356200000000000,ATGL,Adani Total Gas Limited,71.654,75.237,71.654,75.237,1636701,0.0,0.0
1541356200000000000,ADANIPOWER,Adani Power Limited,49.0,51.0,48.6,50.3,31165456,0.0,0.0
1541356200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,326.061,326.061,318.506,321.284,3085488,0.0,0.0
1541356200000000000,ADANIGREEN,Adani Green Energy Limited,41.85,43.35,41.85,43.35,664924,0.0,0.0
1541442600000000000,ADANIPOWER,Adani Power Limited,50.7,50.95,48.65,49.3,16991636,0.0,0.0
1541442600000000000,ACC,ACC Limited,1364.51,1374.013,1330.19,1335.402,363874,0.0,0.0
1541442600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,322.698,328.986,315.045,317.433,5044028,0.0,0.0
1541442600000000000,ATGL,Adani Total Gas Limited,76.63,78.969,75.336,77.725,2528961,0.0,0.0
1541442600000000000,ADANIENT,Adani Enterprises Limited,166.34,167.082,160.161,162.583,5834504,0.0,0.0
1541442600000000000,AMBUJACEM,Ambuja Cements Limited,183.34,184.186,180.893,181.738,1757806,0.0,0.0
1541442600000000000,ADANITRANS,Adani Transmission Limited,186.9,186.9,176.45,178.6,241176,0.0,0.0
1541442600000000000,ADANIGREEN,Adani Green Energy Limited,45.0,45.5,42.5,43.1,1558886,0.0,0.0
1541442600000000000,NDTV,New Delhi Television Limited,34.8,34.8,34.8,34.8,21657,0.0,0.0
1541529000000000000,ADANIPOWER,Adani Power Limited,49.8,50.25,49.2,49.6,3416766,0.0,0.0
1541529000000000000,ATGL,Adani Total Gas Limited,79.018,81.606,78.123,80.909,488994,0.0,0.0
1541529000000000000,ADANIGREEN,Adani Green Energy Limited,44.15,45.25,44.0,45.05,1009337,0.0,0.0
1541529000000000000,NDTV,New Delhi Television Limited,36.5,36.5,36.5,36.5,7253,0.0,0.0
1541529000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,320.748,320.748,316.215,318.018,301934,0.0,0.0
1541529000000000000,ADANITRANS,Adani Transmission Limited,178.0,181.5,177.1,179.2,39978,0.0,0.0
1541529000000000000,AMBUJACEM,Ambuja Cements Limited,182.984,183.652,182.05,182.984,172463,0.0,0.0
1541529000000000000,ADANIENT,Adani Enterprises Limited,163.127,167.082,162.831,163.869,1138303,0.0,0.0
1541529000000000000,ACC,ACC Limited,1347.811,1353.162,1342.368,1349.103,53528,0.0,0.0
1541701800000000000,ATGL,Adani Total Gas Limited,83.596,83.596,76.879,79.566,1926334,0.0,0.0
1541701800000000000,ADANIPOWER,Adani Power Limited,49.6,50.9,49.25,50.0,16991410,0.0,0.0
1541701800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,319.773,330.351,317.969,329.132,3522988,0.0,0.0
1541701800000000000,ADANITRANS,Adani Transmission Limited,179.0,179.85,174.45,176.3,49593,0.0,0.0
1541701800000000000,ADANIENT,Adani Enterprises Limited,163.621,165.895,162.089,164.412,4079435,0.0,0.0
1541701800000000000,NDTV,New Delhi Television Limited,38.3,38.3,38.3,38.3,33003,0.0,0.0
1541701800000000000,AMBUJACEM,Ambuja Cements Limited,184.542,184.631,182.228,182.717,1849981,0.0,0.0
1541701800000000000,ACC,ACC Limited,1344.582,1357.637,1338.078,1350.717,371527,0.0,0.0
1541701800000000000,ADANIGREEN,Adani Green Energy Limited,45.9,46.35,43.6,45.25,728245,0.0,0.0
1541961000000000000,NDTV,New Delhi Television Limited,39.4,39.9,36.55,36.7,42714,0.0,0.0
1541961000000000000,AMBUJACEM,Ambuja Cements Limited,183.251,185.476,179.602,180.982,3828786,0.0,0.0
1541961000000000000,ADANIENT,Adani Enterprises Limited,164.116,165.994,156.355,158.431,4332207,0.0,0.0
1541961000000000000,ATGL,Adani Total Gas Limited,79.416,79.416,75.635,75.635,1494059,0.0,0.0
1541961000000000000,ADANITRANS,Adani Transmission Limited,176.3,180.0,170.0,171.75,196822,0.0,0.0
1541961000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,330.497,336.054,319.091,320.407,3573699,0.0,0.0
1541961000000000000,ADANIGREEN,Adani Green Energy Limited,45.25,45.9,43.0,43.1,488369,0.0,0.0
1541961000000000000,ACC,ACC Limited,1351.548,1359.021,1321.195,1327.33,307104,0.0,0.0
1541961000000000000,ADANIPOWER,Adani Power Limited,50.15,50.25,46.9,48.15,19517745,0.0,0.0
1542047400000000000,AMBUJACEM,Ambuja Cements Limited,180.626,183.696,179.246,183.207,2024625,0.0,0.0
1542047400000000000,ACC,ACC Limited,1323.916,1351.917,1313.768,1344.398,458083,0.0,0.0
1542047400000000000,ADANIPOWER,Adani Power Limited,48.15,49.2,47.4,48.55,20560525,0.0,0.0
1542047400000000000,ADANIENT,Adani Enterprises Limited,158.431,161.15,156.948,160.309,3641712,0.0,0.0
1542047400000000000,NDTV,New Delhi Television Limited,36.25,36.25,34.9,34.95,21095,0.0,0.0
1542047400000000000,ADANIGREEN,Adani Green Energy Limited,42.5,42.7,41.45,42.1,435533,0.0,0.0
1542047400000000000,ATGL,Adani Total Gas Limited,72.151,77.625,72.151,76.58,915107,0.0,0.0
1542047400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,319.432,326.597,316.556,325.72,1738296,0.0,0.0
1542047400000000000,ADANITRANS,Adani Transmission Limited,171.55,177.3,166.25,173.1,177485,0.0,0.0
1542133800000000000,ADANITRANS,Adani Transmission Limited,173.1,190.4,173.1,190.4,760789,0.0,0.0
1542133800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,326.89,328.547,321.235,323.673,2981090,0.0,0.0
1542133800000000000,ATGL,Adani Total Gas Limited,76.68,78.272,75.137,77.924,640666,0.0,0.0
1542133800000000000,ADANIENT,Adani Enterprises Limited,161.446,161.891,156.454,159.024,3263131,0.0,0.0
1542133800000000000,AMBUJACEM,Ambuja Cements Limited,184.23,190.772,183.83,187.968,5341589,0.0,0.0
1542133800000000000,ADANIPOWER,Adani Power Limited,48.95,50.2,48.35,49.3,18786883,0.0,0.0
1542133800000000000,ACC,ACC Limited,1348.826,1371.891,1337.755,1359.805,711063,0.0,0.0
1542133800000000000,NDTV,New Delhi Television Limited,34.65,36.0,34.6,35.45,6650,0.0,0.0
1542133800000000000,ADANIGREEN,Adani Green Energy Limited,42.35,43.8,42.3,42.7,412768,0.0,0.0
1542220200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,325.623,339.125,321.723,337.517,5293256,0.0,0.0
1542220200000000000,AMBUJACEM,Ambuja Cements Limited,188.146,194.91,185.298,193.887,3028344,0.0,0.0
1542220200000000000,NDTV,New Delhi Television Limited,35.2,35.9,34.5,34.75,4627,0.0,0.0
1542220200000000000,ATGL,Adani Total Gas Limited,78.62,79.615,75.137,79.018,662627,0.0,0.0
1542220200000000000,ADANIENT,Adani Enterprises Limited,159.914,164.363,158.184,161.002,5297431,0.0,0.0
1542220200000000000,ACC,ACC Limited,1363.587,1400.491,1339.369,1396.385,705817,0.0,0.0
1542220200000000000,ADANIGREEN,Adani Green Energy Limited,42.9,44.2,41.25,43.35,367324,0.0,0.0
1542220200000000000,ADANITRANS,Adani Transmission Limited,193.9,209.4,191.95,209.3,1302221,0.0,0.0
1542220200000000000,ADANIPOWER,Adani Power Limited,48.9,50.0,48.3,48.7,15528852,0.0,0.0
1542306600000000000,AMBUJACEM,Ambuja Cements Limited,193.931,194.91,191.35,193.353,1845708,0.0,0.0
1542306600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,337.322,342.586,333.422,338.735,3619678,0.0,0.0
1542306600000000000,ATGL,Adani Total Gas Limited,79.018,79.367,77.127,78.471,445033,0.0,0.0
1542306600000000000,ADANIGREEN,Adani Green Energy Limited,44.4,44.4,41.7,42.35,499103,0.0,0.0
1542306600000000000,ADANITRANS,Adani Transmission Limited,213.0,224.8,212.0,216.0,977464,0.0,0.0
1542306600000000000,ACC,ACC Limited,1399.384,1409.717,1376.688,1385.176,651765,0.0,0.0
1542306600000000000,ADANIENT,Adani Enterprises Limited,161.15,161.99,155.712,159.617,3885301,0.0,0.0
1542306600000000000,ADANIPOWER,Adani Power Limited,48.55,48.55,46.75,47.55,16223924,0.0,0.0
1542306600000000000,NDTV,New Delhi Television Limited,35.2,35.25,34.0,34.6,4052,0.0,0.0
1542565800000000000,NDTV,New Delhi Television Limited,34.6,34.9,34.1,34.15,9173,0.0,0.0
1542565800000000000,ADANITRANS,Adani Transmission Limited,213.15,235.4,209.65,232.5,1310187,0.0,0.0
1542565800000000000,AMBUJACEM,Ambuja Cements Limited,194.02,197.269,191.306,196.156,3289421,0.0,0.0
1542565800000000000,ADANIPOWER,Adani Power Limited,47.55,48.2,46.55,47.4,9899995,0.0,0.0
1542565800000000000,ADANIENT,Adani Enterprises Limited,160.557,162.534,157.739,160.26,3424402,0.0,0.0
1542565800000000000,ATGL,Adani Total Gas Limited,78.073,78.57,76.829,77.426,1332624,0.0,0.0
1542565800000000000,ACC,ACC Limited,1386.283,1405.15,1366.724,1385.407,921530,0.0,0.0
1542565800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,339.466,343.171,333.812,341.757,2321979,0.0,0.0
1542565800000000000,ADANIGREEN,Adani Green Energy Limited,42.4,42.75,40.7,41.25,294550,0.0,0.0
1542652200000000000,ADANITRANS,Adani Transmission Limited,229.95,241.9,226.0,237.15,1134477,0.0,0.0
1542652200000000000,ADANIGREEN,Adani Green Energy Limited,41.25,42.85,41.0,41.45,364290,0.0,0.0
1542652200000000000,NDTV,New Delhi Television Limited,34.55,34.75,33.85,34.25,11314,0.0,0.0
1542652200000000000,AMBUJACEM,Ambuja Cements Limited,195.133,195.133,190.505,191.35,1207441,0.0,0.0
1542652200000000000,ADANIENT,Adani Enterprises Limited,159.815,161.792,155.168,158.332,4293856,0.0,0.0
1542652200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,341.075,348.582,338.297,346.34,5778336,0.0,0.0
1542652200000000000,ATGL,Adani Total Gas Limited,80.611,88.075,79.715,80.511,3819027,0.0,0.0
1542652200000000000,ADANIPOWER,Adani Power Limited,47.4,49.0,46.75,47.25,14151952,0.0,0.0
1542652200000000000,ACC,ACC Limited,1375.581,1382.316,1353.716,1356.161,462997,0.0,0.0
1542738600000000000,ADANITRANS,Adani Transmission Limited,235.25,244.55,232.75,237.75,673717,0.0,0.0
1542738600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,346.34,353.749,343.707,352.189,3161864,0.0,0.0
1542738600000000000,ACC,ACC Limited,1360.82,1388.589,1349.933,1381.209,444633,0.0,0.0
1542738600000000000,ATGL,Adani Total Gas Limited,81.506,96.583,81.307,96.583,7785820,0.0,0.0
1542738600000000000,ADANIENT,Adani Enterprises Limited,159.766,160.161,156.701,159.173,4209404,0.0,0.0
1542738600000000000,AMBUJACEM,Ambuja Cements Limited,192.24,194.198,190.505,193.664,1599264,0.0,0.0
1542738600000000000,NDTV,New Delhi Television Limited,34.25,35.5,34.25,35.15,15495,0.0,0.0
1542738600000000000,ADANIGREEN,Adani Green Energy Limited,43.0,43.5,41.2,43.5,595503,0.0,0.0
1542738600000000000,ADANIPOWER,Adani Power Limited,46.9,47.5,45.95,46.4,15562279,0.0,0.0
1542825000000000000,ADANIPOWER,Adani Power Limited,46.65,48.1,46.2,47.55,12456135,0.0,0.0
1542825000000000000,ADANIENT,Adani Enterprises Limited,160.062,160.112,155.762,156.701,2405010,0.0,0.0
1542825000000000000,AMBUJACEM,Ambuja Cements Limited,194.732,194.732,190.282,191.039,1093305,0.0,0.0
1542825000000000000,NDTV,New Delhi Television Limited,35.6,36.9,35.6,36.15,27847,0.0,0.0
1542825000000000000,ADANIGREEN,Adani Green Energy Limited,44.5,45.65,43.8,45.65,1334318,0.0,0.0
1542825000000000000,ADANITRANS,Adani Transmission Limited,237.1,239.9,226.55,235.15,574258,0.0,0.0
1542825000000000000,ATGL,Adani Total Gas Limited,106.038,114.845,104.495,111.014,17594459,0.0,0.0
1542825000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,350.337,361.597,350.337,358.916,4446824,0.0,0.0
1542825000000000000,ACC,ACC Limited,1382.039,1382.593,1338.355,1343.752,733505,0.0,0.0
1543170600000000000,ADANIENT,Adani Enterprises Limited,156.701,158.085,153.883,155.564,2428238,0.0,0.0
1543170600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,359.209,361.11,347.071,359.793,3906643,0.0,0.0
1543170600000000000,ADANIGREEN,Adani Green Energy Limited,46.6,47.9,46.2,47.9,1426646,0.0,0.0
1543170600000000000,NDTV,New Delhi Television Limited,36.8,36.8,34.7,35.05,27104,0.0,0.0
1543170600000000000,ATGL,Adani Total Gas Limited,113.551,114.149,101.51,103.6,7818868,0.0,0.0
1543170600000000000,ACC,ACC Limited,1348.365,1353.024,1318.38,1327.699,1177139,0.0,0.0
1543170600000000000,ADANITRANS,Adani Transmission Limited,237.0,241.55,233.3,239.5,428899,0.0,0.0
1543170600000000000,AMBUJACEM,Ambuja Cements Limited,190.638,193.13,188.369,192.641,2129029,0.0,0.0
1543170600000000000,ADANIPOWER,Adani Power Limited,48.0,51.0,48.0,50.5,31492363,0.0,0.0
1543257000000000000,ADANIPOWER,Adani Power Limited,50.5,51.2,50.15,50.6,13328673,0.0,0.0
1543257000000000000,NDTV,New Delhi Television Limited,34.65,35.35,34.25,35.2,6690,0.0,0.0
1543257000000000000,ADANITRANS,Adani Transmission Limited,238.0,251.45,229.35,250.95,1315654,0.0,0.0
1543257000000000000,ACC,ACC Limited,1322.301,1341.722,1319.903,1333.28,564890,0.0,0.0
1543257000000000000,ATGL,Adani Total Gas Limited,100.017,104.744,97.778,100.564,4647882,0.0,0.0
1543257000000000000,ADANIGREEN,Adani Green Energy Limited,48.9,50.25,48.6,49.45,1095967,0.0,0.0
1543257000000000000,ADANIENT,Adani Enterprises Limited,155.564,159.173,152.499,157.344,3925863,0.0,0.0
1543257000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,359.209,363.644,354.09,359.793,4995025,0.0,0.0
1543257000000000000,AMBUJACEM,Ambuja Cements Limited,192.196,194.154,190.727,192.107,1843182,0.0,0.0
1543343400000000000,ATGL,Adani Total Gas Limited,100.962,102.107,93.648,98.524,4517227,0.0,0.0
1543343400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,358.965,359.745,353.164,356.235,2583045,0.0,0.0
1543343400000000000,ACC,ACC Limited,1337.709,1343.29,1322.209,1325.715,510905,0.0,0.0
1543343400000000000,ADANIGREEN,Adani Green Energy Limited,50.0,50.0,47.0,48.4,1512866,0.0,0.0
1543343400000000000,AMBUJACEM,Ambuja Cements Limited,192.685,193.575,190.149,190.95,1252402,0.0,0.0
1543343400000000000,NDTV,New Delhi Television Limited,35.55,35.7,33.45,34.8,32612,0.0,0.0
1543343400000000000,ADANITRANS,Adani Transmission Limited,253.95,256.3,238.45,239.2,490143,0.0,0.0
1543343400000000000,ADANIENT,Adani Enterprises Limited,157.344,157.788,154.526,156.207,3156482,0.0,0.0
1543343400000000000,ADANIPOWER,Adani Power Limited,50.7,54.9,49.1,54.45,38498790,0.0,0.0
1543429800000000000,NDTV,New Delhi Television Limited,34.25,35.5,34.15,35.2,7443,0.0,0.0
1543429800000000000,ADANITRANS,Adani Transmission Limited,233.25,237.05,227.25,227.3,353112,0.0,0.0
1543429800000000000,ADANIENT,Adani Enterprises Limited,157.541,173.557,156.899,167.971,13648898,0.0,0.0
1543429800000000000,ATGL,Adani Total Gas Limited,99.42,101.211,97.628,98.972,2006532,0.0,0.0
1543429800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,357.307,362.036,354.09,360.525,3425961,0.0,0.0
1543429800000000000,ADANIGREEN,Adani Green Energy Limited,48.6,49.7,46.9,47.45,628832,0.0,0.0
1543429800000000000,ADANIPOWER,Adani Power Limited,54.9,57.5,54.5,55.45,39117988,0.0,0.0
1543429800000000000,AMBUJACEM,Ambuja Cements Limited,193.664,195.8,191.261,192.952,2647720,0.0,0.0
1543429800000000000,ACC,ACC Limited,1336.74,1357.406,1324.977,1350.487,994648,0.0,0.0
1543516200000000000,ATGL,Adani Total Gas Limited,98.624,100.913,97.181,98.275,1745738,0.0,0.0
1543516200000000000,ADANIPOWER,Adani Power Limited,55.7,56.3,54.3,55.5,30203347,0.0,0.0
1543516200000000000,ADANITRANS,Adani Transmission Limited,230.2,238.65,222.0,225.1,1924259,0.0,0.0
1543516200000000000,ACC,ACC Limited,1349.933,1382.039,1349.933,1370.507,600458,0.0,0.0
1543516200000000000,ADANIENT,Adani Enterprises Limited,166.587,172.816,161.644,163.127,9405499,0.0,0.0
1543516200000000000,AMBUJACEM,Ambuja Cements Limited,193.664,196.601,191.973,193.531,4396332,0.0,0.0
1543516200000000000,ADANIGREEN,Adani Green Energy Limited,48.0,48.55,46.4,46.75,345988,0.0,0.0
1543516200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,360.525,365.204,354.48,356.479,4137466,0.0,0.0
1543516200000000000,NDTV,New Delhi Television Limited,35.4,35.75,34.6,35.0,14195,0.0,0.0
1543775400000000000,ACC,ACC Limited,1381.116,1411.562,1369.215,1399.384,720915,0.0,0.0
1543775400000000000,AMBUJACEM,Ambuja Cements Limited,194.554,198.292,193.664,195.8,2823065,0.0,0.0
1543775400000000000,NDTV,New Delhi Television Limited,34.65,35.45,34.0,35.3,29863,0.0,0.0
1543775400000000000,ADANIGREEN,Adani Green Energy Limited,47.0,47.5,45.3,46.05,317022,0.0,0.0
1543775400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,358.234,370.371,355.845,366.228,4303979,0.0,0.0
1543775400000000000,ADANITRANS,Adani Transmission Limited,226.8,228.0,216.1,218.45,441042,0.0,0.0
1543775400000000000,ATGL,Adani Total Gas Limited,98.524,99.27,95.837,97.031,1065560,0.0,0.0
1543775400000000000,ADANIPOWER,Adani Power Limited,56.35,58.35,55.7,57.85,29914058,0.0,0.0
1543775400000000000,ADANIENT,Adani Enterprises Limited,164.165,166.587,161.644,164.808,3213684,0.0,0.0
1543861800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,365.058,366.228,361.353,364.424,2615507,0.0,0.0
1543861800000000000,ADANITRANS,Adani Transmission Limited,217.95,223.4,216.0,218.8,99604,0.0,0.0
1543861800000000000,ATGL,Adani Total Gas Limited,97.031,97.38,94.742,95.738,1044937,0.0,0.0
1543861800000000000,ADANIGREEN,Adani Green Energy Limited,46.9,46.9,45.0,45.1,331553,0.0,0.0
1543861800000000000,ADANIENT,Adani Enterprises Limited,164.066,164.61,158.184,160.903,3797368,0.0,0.0
1543861800000000000,AMBUJACEM,Ambuja Cements Limited,195.8,199.004,193.575,194.91,1995824,0.0,0.0
1543861800000000000,ADANIPOWER,Adani Power Limited,58.0,58.0,55.4,56.25,18072834,0.0,0.0
1543861800000000000,NDTV,New Delhi Television Limited,35.5,35.5,34.75,35.25,31463,0.0,0.0
1543861800000000000,ACC,ACC Limited,1401.414,1411.147,1384.807,1392.141,405000,0.0,0.0
1543948200000000000,AMBUJACEM,Ambuja Cements Limited,194.732,194.732,191.662,192.819,1836318,0.0,0.0
1543948200000000000,ADANIPOWER,Adani Power Limited,55.0,55.2,53.5,54.05,17905386,0.0,0.0
1543948200000000000,ADANIGREEN,Adani Green Energy Limited,44.4,47.35,44.4,46.8,1337441,0.0,0.0
1543948200000000000,NDTV,New Delhi Television Limited,34.35,35.65,34.35,35.05,11267,0.0,0.0
1543948200000000000,ADANIENT,Adani Enterprises Limited,159.222,163.078,153.982,155.613,8601249,0.0,0.0
1543948200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,365.594,367.3,363.352,365.35,4847267,0.0,0.0
1543948200000000000,ADANITRANS,Adani Transmission Limited,215.6,226.55,214.8,218.0,463235,0.0,0.0
1543948200000000000,ACC,ACC Limited,1387.575,1389.881,1352.378,1357.268,514306,0.0,0.0
1543948200000000000,ATGL,Adani Total Gas Limited,94.693,105.291,93.747,104.844,6794511,0.0,0.0
1544034600000000000,ADANIGREEN,Adani Green Energy Limited,46.9,47.75,44.85,45.2,650624,0.0,0.0
1544034600000000000,AMBUJACEM,Ambuja Cements Limited,191.083,191.84,184.097,185.254,1873533,0.0,0.0
1544034600000000000,ATGL,Adani Total Gas Limited,103.45,110.168,102.654,103.799,4175920,0.0,0.0
1544034600000000000,NDTV,New Delhi Television Limited,34.5,35.3,34.15,35.25,21871,0.0,0.0
1544034600000000000,ADANIENT,Adani Enterprises Limited,154.032,154.229,148.05,148.841,5714514,0.0,0.0
1544034600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,363.547,365.887,353.505,354.821,6200377,0.0,0.0
1544034600000000000,ADANIPOWER,Adani Power Limited,53.95,53.95,49.8,52.1,19078322,0.0,0.0
1544034600000000000,ACC,ACC Limited,1348.826,1348.826,1307.171,1313.583,330634,0.0,0.0
1544034600000000000,ADANITRANS,Adani Transmission Limited,216.0,219.15,213.65,216.35,161154,0.0,0.0
1544121000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,355.65,365.204,354.626,364.083,3286454,0.0,0.0
1544121000000000000,ACC,ACC Limited,1315.613,1335.587,1315.613,1331.343,306417,0.0,0.0
1544121000000000000,ATGL,Adani Total Gas Limited,104.495,107.978,98.773,99.669,1674014,0.0,0.0
1544121000000000000,ADANIGREEN,Adani Green Energy Limited,45.6,46.4,43.5,44.45,469921,0.0,0.0
1544121000000000000,NDTV,New Delhi Television Limited,35.2,35.8,34.95,35.35,17091,0.0,0.0
1544121000000000000,ADANIENT,Adani Enterprises Limited,150.077,152.598,148.297,151.164,7411261,0.0,0.0
1544121000000000000,ADANIPOWER,Adani Power Limited,52.05,53.0,51.45,52.55,9694543,0.0,0.0
1544121000000000000,AMBUJACEM,Ambuja Cements Limited,186.722,190.015,184.764,189.081,1040049,0.0,0.0
1544121000000000000,ADANITRANS,Adani Transmission Limited,216.5,220.15,216.05,217.8,156303,0.0,0.0
1544380200000000000,ADANITRANS,Adani Transmission Limited,211.4,214.2,201.45,209.1,194921,0.0,0.0
1544380200000000000,ADANIGREEN,Adani Green Energy Limited,43.0,43.0,40.4,41.3,362344,0.0,0.0
1544380200000000000,ACC,ACC Limited,1309.754,1321.886,1290.011,1302.512,269544,0.0,0.0
1544380200000000000,NDTV,New Delhi Television Limited,35.8,38.45,34.75,36.5,33115,0.0,0.0
1544380200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,351.068,356.332,348.631,350.142,2917295,0.0,0.0
1544380200000000000,ADANIPOWER,Adani Power Limited,48.7,49.95,48.55,48.95,16869159,0.0,0.0
1544380200000000000,ADANIENT,Adani Enterprises Limited,145.183,145.331,139.4,141.525,7484723,0.0,0.0
1544380200000000000,AMBUJACEM,Ambuja Cements Limited,186.366,186.856,182.005,182.361,1114367,0.0,0.0
1544380200000000000,ATGL,Adani Total Gas Limited,94.643,97.529,93.548,94.394,965256,0.0,0.0
1544466600000000000,AMBUJACEM,Ambuja Cements Limited,178.223,191.973,178.223,189.659,4298081,0.0,0.0
1544466600000000000,ADANIPOWER,Adani Power Limited,47.55,51.7,47.45,50.8,24442128,0.0,0.0
1544466600000000000,ADANIENT,Adani Enterprises Limited,137.422,154.081,132.973,150.176,9251826,0.0,0.0
1544466600000000000,ACC,ACC Limited,1277.787,1328.391,1277.787,1321.932,449179,0.0,0.0
1544466600000000000,ATGL,Adani Total Gas Limited,90.563,98.226,90.563,95.688,1521664,0.0,0.0
1544466600000000000,NDTV,New Delhi Television Limited,36.0,39.4,36.0,36.9,89978,0.0,0.0
1544466600000000000,ADANITRANS,Adani Transmission Limited,204.4,214.2,201.65,209.6,122286,0.0,0.0
1544466600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,338.296,354.431,338.296,346.827,6177739,0.0,0.0
1544466600000000000,ADANIGREEN,Adani Green Energy Limited,40.95,45.0,39.8,43.35,910217,0.0,0.0
1544553000000000000,ATGL,Adani Total Gas Limited,97.23,101.46,97.031,97.579,1142024,0.0,0.0
1544553000000000000,ADANIGREEN,Adani Green Energy Limited,45.4,45.75,44.15,44.8,444342,0.0,0.0
1544553000000000000,ADANITRANS,Adani Transmission Limited,210.0,218.0,210.0,216.35,122487,0.0,0.0
1544553000000000000,ADANIENT,Adani Enterprises Limited,151.066,155.218,149.335,154.328,4377945,0.0,0.0
1544553000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,348.046,366.715,346.632,365.058,2845017,0.0,0.0
1544553000000000000,ADANIPOWER,Adani Power Limited,51.25,53.25,51.25,52.8,13963680,0.0,0.0
1544553000000000000,ACC,ACC Limited,1329.682,1374.612,1319.487,1370.23,520131,0.0,0.0
1544553000000000000,AMBUJACEM,Ambuja Cements Limited,189.57,194.554,189.259,192.196,3558108,0.0,0.0
1544553000000000000,NDTV,New Delhi Television Limited,37.85,37.9,36.4,37.2,13199,0.0,0.0
1544639400000000000,ADANIENT,Adani Enterprises Limited,154.229,156.8,152.252,154.229,3499313,0.0,0.0
1544639400000000000,ATGL,Adani Total Gas Limited,99.121,101.41,98.026,98.474,966517,0.0,0.0
1544639400000000000,ACC,ACC Limited,1383.377,1394.955,1366.863,1384.669,513401,0.0,0.0
1544639400000000000,AMBUJACEM,Ambuja Cements Limited,192.418,196.379,192.374,194.643,2819659,0.0,0.0
1544639400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,365.497,367.008,360.72,361.743,2369770,0.0,0.0
1544639400000000000,NDTV,New Delhi Television Limited,36.5,38.65,35.8,36.1,72812,0.0,0.0
1544639400000000000,ADANIGREEN,Adani Green Energy Limited,45.55,45.8,44.0,44.3,205559,0.0,0.0
1544639400000000000,ADANIPOWER,Adani Power Limited,54.0,54.25,50.0,51.95,13557527,0.0,0.0
1544639400000000000,ADANITRANS,Adani Transmission Limited,218.45,226.9,216.9,220.9,428704,0.0,0.0
1544725800000000000,ADANIGREEN,Adani Green Energy Limited,44.0,45.6,43.8,44.15,269581,0.0,0.0
1544725800000000000,ADANIPOWER,Adani Power Limited,51.95,53.0,51.25,52.3,9231345,0.0,0.0
1544725800000000000,NDTV,New Delhi Television Limited,36.1,36.9,35.5,35.8,9530,0.0,0.0
1544725800000000000,AMBUJACEM,Ambuja Cements Limited,199.004,200.117,194.198,195.311,5023903,0.0,0.0
1544725800000000000,ATGL,Adani Total Gas Limited,99.27,100.315,97.628,98.375,513487,0.0,0.0
1544725800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,360.72,361.841,357.795,359.355,2380991,0.0,0.0
1544725800000000000,ACC,ACC Limited,1412.023,1422.31,1374.658,1381.716,904595,0.0,0.0
1544725800000000000,ADANIENT,Adani Enterprises Limited,154.229,156.108,152.351,155.317,3389589,0.0,0.0
1544725800000000000,ADANITRANS,Adani Transmission Limited,222.65,226.0,216.5,219.0,262002,0.0,0.0
1544985000000000000,ADANITRANS,Adani Transmission Limited,220.2,220.2,214.8,216.2,117183,0.0,0.0
1544985000000000000,ADANIGREEN,Adani Green Energy Limited,44.3,45.9,44.15,44.65,200093,0.0,0.0
1544985000000000000,ATGL,Adani Total Gas Limited,99.071,100.315,98.275,99.221,584085,0.0,0.0
1544985000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,359.891,368.129,359.891,362.085,3175781,0.0,0.0
1544985000000000000,NDTV,New Delhi Television Limited,35.55,36.8,35.55,35.75,16332,0.0,0.0
1544985000000000000,ADANIENT,Adani Enterprises Limited,155.317,157.096,154.575,156.157,1595605,0.0,0.0
1544985000000000000,ACC,ACC Limited,1387.575,1396.708,1379.318,1385.729,314649,0.0,0.0
1544985000000000000,AMBUJACEM,Ambuja Cements Limited,195.4,196.824,193.442,194.688,1236838,0.0,0.0
1544985000000000000,ADANIPOWER,Adani Power Limited,52.35,53.55,51.8,52.9,7468071,0.0,0.0
1545071400000000000,ADANIENT,Adani Enterprises Limited,155.91,157.937,154.427,156.256,1689582,0.0,0.0
1545071400000000000,ATGL,Adani Total Gas Limited,98.624,107.879,97.927,105.739,3127798,0.0,0.0
1545071400000000000,AMBUJACEM,Ambuja Cements Limited,195.133,196.646,194.02,195.489,1565567,0.0,0.0
1545071400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,359.745,364.961,355.845,363.547,2687027,0.0,0.0
1545071400000000000,ADANIGREEN,Adani Green Energy Limited,44.9,46.8,43.9,44.25,1217941,0.0,0.0
1545071400000000000,NDTV,New Delhi Television Limited,35.6,36.5,35.1,35.6,16295,0.0,0.0
1545071400000000000,ADANIPOWER,Adani Power Limited,52.05,53.2,51.85,52.8,6914284,0.0,0.0
1545071400000000000,ADANITRANS,Adani Transmission Limited,216.4,223.25,214.3,218.0,445988,0.0,0.0
1545071400000000000,ACC,ACC Limited,1383.7,1393.11,1374.981,1385.037,360523,0.0,0.0
1545157800000000000,ADANIENT,Adani Enterprises Limited,158.184,160.853,156.701,158.382,2312343,0.0,0.0
1545157800000000000,ADANITRANS,Adani Transmission Limited,220.0,222.15,218.4,219.4,508628,0.0,0.0
1545157800000000000,AMBUJACEM,Ambuja Cements Limited,196.779,205.279,196.29,202.253,6142902,0.0,0.0
1545157800000000000,ATGL,Adani Total Gas Limited,107.929,107.929,102.057,102.505,1107432,0.0,0.0
1545157800000000000,ADANIGREEN,Adani Green Energy Limited,44.65,44.75,44.0,44.15,341189,0.0,0.0
1545157800000000000,ADANIPOWER,Adani Power Limited,53.0,53.7,52.05,52.7,10000224,0.0,0.0
1545157800000000000,NDTV,New Delhi Television Limited,37.3,37.3,35.6,35.85,14741,0.0,0.0
1545157800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,364.522,367.885,362.669,366.423,1607147,0.0,0.0
1545157800000000000,ACC,ACC Limited,1398.646,1451.233,1391.265,1424.386,1203558,0.0,0.0
1545244200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,364.814,367.398,359.745,365.74,2746343,0.0,0.0
1545244200000000000,ADANIGREEN,Adani Green Energy Limited,43.95,44.65,43.6,43.95,369104,0.0,0.0
1545244200000000000,ATGL,Adani Total Gas Limited,101.559,104.246,101.062,102.306,657144,0.0,0.0
1545244200000000000,ADANIENT,Adani Enterprises Limited,157.591,160.656,156.602,157.442,2539589,0.0,0.0
1545244200000000000,NDTV,New Delhi Television Limited,35.85,36.0,35.0,35.6,7250,0.0,0.0
1545244200000000000,ACC,ACC Limited,1419.219,1441.085,1410.501,1418.251,571408,0.0,0.0
1545244200000000000,AMBUJACEM,Ambuja Cements Limited,201.096,204.255,198.871,200.339,2215666,0.0,0.0
1545244200000000000,ADANITRANS,Adani Transmission Limited,218.7,224.9,215.0,215.75,290365,0.0,0.0
1545244200000000000,ADANIPOWER,Adani Power Limited,52.05,52.55,51.6,52.0,8249803,0.0,0.0
1545330600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,364.912,369.981,350.142,352.043,10909545,0.0,0.0
1545330600000000000,ATGL,Adani Total Gas Limited,103.152,103.401,98.922,99.171,763820,0.0,0.0
1545330600000000000,AMBUJACEM,Ambuja Cements Limited,200.473,201.318,195.177,196.423,1677202,0.0,0.0
1545330600000000000,ACC,ACC Limited,1416.083,1419.865,1366.355,1374.705,815286,0.0,0.0
1545330600000000000,NDTV,New Delhi Television Limited,38.15,39.15,38.15,39.15,67630,0.0,0.0
1545330600000000000,ADANITRANS,Adani Transmission Limited,216.85,217.2,207.25,208.35,185052,0.0,0.0
1545330600000000000,ADANIGREEN,Adani Green Energy Limited,43.95,44.25,42.35,42.5,443037,0.0,0.0
1545330600000000000,ADANIENT,Adani Enterprises Limited,157.986,159.667,150.275,157.541,5335334,0.0,0.0
1545330600000000000,ADANIPOWER,Adani Power Limited,52.35,52.6,50.0,50.35,10831915,0.0,0.0
1545589800000000000,AMBUJACEM,Ambuja Cements Limited,192.24,195.444,189.17,189.793,2431010,0.0,0.0
1545589800000000000,NDTV,New Delhi Television Limited,40.9,42.9,39.5,40.35,319362,0.0,0.0
1545589800000000000,ADANITRANS,Adani Transmission Limited,207.05,209.8,199.25,200.05,132352,0.0,0.0
1545589800000000000,ADANIGREEN,Adani Green Energy Limited,42.5,43.2,42.0,42.15,174059,0.0,0.0
1545589800000000000,ADANIPOWER,Adani Power Limited,50.85,51.4,49.4,50.8,5916350,0.0,0.0
1545589800000000000,ATGL,Adani Total Gas Limited,100.216,100.664,97.579,97.827,415118,0.0,0.0
1545589800000000000,ACC,ACC Limited,1364.51,1370.922,1327.929,1335.587,602271,0.0,0.0
1545589800000000000,ADANIENT,Adani Enterprises Limited,157.591,159.074,154.724,156.75,3130614,0.0,0.0
1545589800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,352.189,357.551,349.313,352.043,2268806,0.0,0.0
1545762600000000000,ACC,ACC Limited,1330.651,1370.968,1311.092,1364.879,597239,0.0,0.0
1545762600000000000,ADANIPOWER,Adani Power Limited,50.5,51.9,49.5,50.85,12324109,0.0,0.0
1545762600000000000,ADANIENT,Adani Enterprises Limited,155.07,162.237,153.34,159.42,4065516,0.0,0.0
1545762600000000000,AMBUJACEM,Ambuja Cements Limited,189.259,197.58,186.811,196.779,3303641,0.0,0.0
1545762600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,351.165,369.006,348.533,367.105,4519020,0.0,0.0
1545762600000000000,ATGL,Adani Total Gas Limited,97.38,102.704,96.036,100.017,1298911,0.0,0.0
1545762600000000000,ADANIGREEN,Adani Green Energy Limited,42.2,42.4,40.15,41.55,517905,0.0,0.0
1545762600000000000,ADANITRANS,Adani Transmission Limited,201.1,208.0,195.6,198.2,401682,0.0,0.0
1545762600000000000,NDTV,New Delhi Television Limited,40.8,42.0,38.25,39.15,65159,0.0,0.0
1545849000000000000,ATGL,Adani Total Gas Limited,100.763,101.808,99.171,99.619,455898,0.0,0.0
1545849000000000000,ADANIENT,Adani Enterprises Limited,160.408,165.895,158.036,160.507,10882426,0.0,0.0
1545849000000000000,NDTV,New Delhi Television Limited,40.0,40.2,38.2,39.2,31154,0.0,0.0
1545849000000000000,ACC,ACC Limited,1382.962,1382.962,1341.307,1346.243,554317,0.0,0.0
1545849000000000000,ADANIPOWER,Adani Power Limited,51.2,52.0,51.0,51.35,10525643,0.0,0.0
1545849000000000000,ADANITRANS,Adani Transmission Limited,199.5,200.2,195.0,196.15,223691,0.0,0.0
1545849000000000000,AMBUJACEM,Ambuja Cements Limited,193.531,198.292,192.285,192.997,1684054,0.0,0.0
1545849000000000000,ADANIGREEN,Adani Green Energy Limited,41.75,42.7,41.25,41.45,212220,0.0,0.0
1545849000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,369.738,376.123,364.278,374.368,5043675,0.0,0.0
1545935400000000000,ADANITRANS,Adani Transmission Limited,197.6,202.9,196.25,197.05,182324,0.0,0.0
1545935400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,375.295,380.949,374.369,377.683,3282766,0.0,0.0
1545935400000000000,AMBUJACEM,Ambuja Cements Limited,193.219,198.292,193.219,196.646,2241527,0.0,0.0
1545935400000000000,ACC,ACC Limited,1351.594,1377.426,1351.594,1365.156,578740,0.0,0.0
1545935400000000000,NDTV,New Delhi Television Limited,39.9,40.9,38.4,38.65,41206,0.0,0.0
1545935400000000000,ADANIPOWER,Adani Power Limited,51.25,51.7,50.6,50.95,9364158,0.0,0.0
1545935400000000000,ADANIENT,Adani Enterprises Limited,160.112,162.435,157.986,159.716,3905985,0.0,0.0
1545935400000000000,ATGL,Adani Total Gas Limited,100.166,102.256,99.868,100.714,618916,0.0,0.0
1545935400000000000,ADANIGREEN,Adani Green Energy Limited,42.0,42.55,41.55,41.7,233894,0.0,0.0
1546194600000000000,ADANIPOWER,Adani Power Limited,50.9,51.3,50.6,50.95,5589391,0.0,0.0
1546194600000000000,ADANIGREEN,Adani Green Energy Limited,41.75,42.3,41.7,41.85,211687,0.0,0.0
1546194600000000000,ADANIENT,Adani Enterprises Limited,161.002,162.336,158.382,159.173,3890636,0.0,0.0
1546194600000000000,ACC,ACC Limited,1370.968,1394.863,1356.991,1391.357,791436,0.0,0.0
1546194600000000000,NDTV,New Delhi Television Limited,39.0,39.0,38.05,38.75,29202,0.0,0.0
1546194600000000000,ATGL,Adani Total Gas Limited,101.012,101.908,99.619,100.315,394322,0.0,0.0
1546194600000000000,AMBUJACEM,Ambuja Cements Limited,197.58,201.007,195.444,200.339,2836456,0.0,0.0
1546194600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,377.488,380.169,375.977,377.976,2062181,0.0,0.0
1546194600000000000,ADANITRANS,Adani Transmission Limited,198.0,201.7,197.35,198.4,127476,0.0,0.0
1546281000000000000,ATGL,Adani Total Gas Limited,100.763,103.002,100.067,101.36,501670,0.0,0.0
1546281000000000000,ADANIPOWER,Adani Power Limited,51.0,51.15,50.45,50.85,6302024,0.0,0.0
1546281000000000000,ADANITRANS,Adani Transmission Limited,199.2,202.35,199.0,200.5,66954,0.0,0.0
1546281000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,376.611,381.095,374.417,379.243,1233249,0.0,0.0
1546281000000000000,ADANIENT,Adani Enterprises Limited,159.074,160.507,153.686,155.465,4726656,0.0,0.0
1546281000000000000,ACC,ACC Limited,1399.476,1399.476,1360.82,1373.551,840791,0.0,0.0
1546281000000000000,AMBUJACEM,Ambuja Cements Limited,199.805,203.81,196.735,198.381,1594627,0.0,0.0
1546281000000000000,NDTV,New Delhi Television Limited,38.8,38.8,37.5,38.6,4846,0.0,0.0
1546281000000000000,ADANIGREEN,Adani Green Energy Limited,41.85,41.85,41.15,41.4,105166,0.0,0.0
1546367400000000000,ADANIPOWER,Adani Power Limited,50.85,51.05,50.2,50.55,6174960,0.0,0.0
1546367400000000000,AMBUJACEM,Ambuja Cements Limited,198.381,199.182,194.065,194.866,1826162,0.0,0.0
1546367400000000000,ADANIENT,Adani Enterprises Limited,155.218,156.058,150.769,153.092,2735262,0.0,0.0
1546367400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,378.268,379.194,368.519,371.736,1506543,0.0,0.0
1546367400000000000,ADANITRANS,Adani Transmission Limited,199.7,202.0,198.1,200.55,67391,0.0,0.0
1546367400000000000,ATGL,Adani Total Gas Limited,100.763,102.057,98.922,99.967,379628,0.0,0.0
1546367400000000000,ACC,ACC Limited,1372.675,1385.683,1363.172,1369.077,669181,0.0,0.0
1546367400000000000,NDTV,New Delhi Television Limited,39.9,39.9,37.45,37.65,23055,0.0,0.0
1546367400000000000,ADANIGREEN,Adani Green Energy Limited,41.1,42.5,40.55,41.15,288827,0.0,0.0
1546453800000000000,NDTV,New Delhi Television Limited,38.0,38.0,36.45,36.65,30963,0.0,0.0
1546453800000000000,ATGL,Adani Total Gas Limited,101.808,102.704,100.266,100.365,560741,0.0,0.0
1546453800000000000,ADANITRANS,Adani Transmission Limited,199.5,202.2,199.0,201.15,61027,0.0,0.0
1546453800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,372.809,375.636,367.154,368.616,1902063,0.0,0.0
1546453800000000000,ACC,ACC Limited,1369.077,1377.15,1333.511,1339.831,451970,0.0,0.0
1546453800000000000,ADANIENT,Adani Enterprises Limited,153.142,154.328,148.594,150.769,2758876,0.0,0.0
1546453800000000000,AMBUJACEM,Ambuja Cements Limited,194.91,196.601,189.704,190.327,1612955,0.0,0.0
1546453800000000000,ADANIPOWER,Adani Power Limited,50.6,50.85,48.8,50.35,7113733,0.0,0.0
1546453800000000000,ADANIGREEN,Adani Green Energy Limited,41.5,42.15,40.75,40.95,211035,0.0,0.0
1546540200000000000,ADANIENT,Adani Enterprises Limited,150.374,152.252,148.297,150.818,2777308,0.0,0.0
1546540200000000000,ADANIGREEN,Adani Green Energy Limited,40.95,41.3,40.4,40.55,169984,0.0,0.0
1546540200000000000,ACC,ACC Limited,1345.136,1358.975,1326.269,1355.376,532734,0.0,0.0
1546540200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,369.153,374.32,366.423,372.565,1669709,0.0,0.0
1546540200000000000,ADANITRANS,Adani Transmission Limited,201.15,201.55,197.5,200.1,70478,0.0,0.0
1546540200000000000,ATGL,Adani Total Gas Limited,100.514,101.261,99.37,100.365,360516,0.0,0.0
1546540200000000000,AMBUJACEM,Ambuja Cements Limited,190.905,193.086,187.968,192.73,2344100,0.0,0.0
1546540200000000000,NDTV,New Delhi Television Limited,37.3,37.5,36.65,37.2,9682,0.0,0.0
1546540200000000000,ADANIPOWER,Adani Power Limited,50.4,50.65,49.7,50.05,9620268,0.0,0.0
1546799400000000000,ADANIPOWER,Adani Power Limited,50.75,50.8,49.55,50.35,8717066,0.0,0.0
1546799400000000000,ADANITRANS,Adani Transmission Limited,201.05,203.2,198.1,199.8,69516,0.0,0.0
1546799400000000000,NDTV,New Delhi Television Limited,37.05,37.4,36.6,36.85,10516,0.0,0.0
1546799400000000000,ADANIGREEN,Adani Green Energy Limited,41.0,42.25,41.0,41.1,292864,0.0,0.0
1546799400000000000,ATGL,Adani Total Gas Limited,101.012,102.505,100.017,101.161,787978,0.0,0.0
1546799400000000000,AMBUJACEM,Ambuja Cements Limited,194.465,196.023,192.596,194.02,1280088,0.0,0.0
1546799400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,375.343,377.244,369.835,372.077,1260331,0.0,0.0
1546799400000000000,ADANIENT,Adani Enterprises Limited,151.164,152.697,148.545,149.533,2714218,0.0,0.0
1546799400000000000,ACC,ACC Limited,1367.278,1383.654,1357.867,1363.541,438357,0.0,0.0
1546885800000000000,ATGL,Adani Total Gas Limited,101.161,101.41,99.768,100.614,385585,0.0,0.0
1546885800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,373.394,373.394,366.325,369.25,2154121,0.0,0.0
1546885800000000000,ADANIENT,Adani Enterprises Limited,148.792,152.549,147.951,151.708,2791866,0.0,0.0
1546885800000000000,NDTV,New Delhi Television Limited,37.0,37.0,36.5,36.8,10128,0.0,0.0
1546885800000000000,AMBUJACEM,Ambuja Cements Limited,193.219,195.489,191.528,194.643,1678459,0.0,0.0
1546885800000000000,ADANIGREEN,Adani Green Energy Limited,41.1,41.5,40.5,40.75,259216,0.0,0.0
1546885800000000000,ADANIPOWER,Adani Power Limited,50.15,52.6,49.75,51.55,14694658,0.0,0.0
1546885800000000000,ACC,ACC Limited,1369.123,1372.352,1354.731,1365.802,312812,0.0,0.0
1546885800000000000,ADANITRANS,Adani Transmission Limited,199.9,209.5,197.95,205.95,186210,0.0,0.0
1546972200000000000,AMBUJACEM,Ambuja Cements Limited,195.355,195.355,188.324,189.437,2005058,0.0,0.0
1546972200000000000,ADANITRANS,Adani Transmission Limited,208.15,208.15,203.5,207.45,114197,0.0,0.0
1546972200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,372.419,372.419,363.937,367.837,1166498,0.0,0.0
1546972200000000000,ADANIPOWER,Adani Power Limited,51.75,51.9,50.4,50.9,7317677,0.0,0.0
1546972200000000000,NDTV,New Delhi Television Limited,37.0,40.45,37.0,38.8,195285,0.0,0.0
1546972200000000000,ATGL,Adani Total Gas Limited,101.012,102.256,99.42,100.763,563962,0.0,0.0
1546972200000000000,ADANIENT,Adani Enterprises Limited,151.857,152.697,145.925,147.655,4054809,0.0,0.0
1546972200000000000,ACC,ACC Limited,1369.123,1370.046,1331.527,1341.584,363164,0.0,0.0
1546972200000000000,ADANIGREEN,Adani Green Energy Limited,41.2,41.2,40.5,40.65,160411,0.0,0.0
1547058600000000000,ADANIENT,Adani Enterprises Limited,149.286,150.077,146.814,149.385,3534546,0.0,0.0
1547058600000000000,ADANIPOWER,Adani Power Limited,51.1,51.1,50.2,50.5,3496789,0.0,0.0
1547058600000000000,ACC,ACC Limited,1342.598,1349.564,1332.219,1335.725,277837,0.0,0.0
1547058600000000000,AMBUJACEM,Ambuja Cements Limited,190.327,191.706,188.057,189.704,2033769,0.0,0.0
1547058600000000000,ATGL,Adani Total Gas Limited,100.962,101.211,99.27,99.917,336970,0.0,0.0
1547058600000000000,NDTV,New Delhi Television Limited,39.35,39.75,37.9,37.9,39041,0.0,0.0
1547058600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,368.47,372.224,367.495,370.713,1286641,0.0,0.0
1547058600000000000,ADANITRANS,Adani Transmission Limited,208.0,218.5,205.65,215.85,236148,0.0,0.0
1547058600000000000,ADANIGREEN,Adani Green Energy Limited,40.95,40.95,40.5,40.65,82567,0.0,0.0
1547145000000000000,ATGL,Adani Total Gas Limited,100.017,101.112,97.877,98.524,533121,0.0,0.0
1547145000000000000,ACC,ACC Limited,1342.368,1353.439,1338.124,1345.735,337374,0.0,0.0
1547145000000000000,ADANIENT,Adani Enterprises Limited,149.385,150.868,147.408,149.78,2254999,0.0,0.0
1547145000000000000,AMBUJACEM,Ambuja Cements Limited,190.327,190.594,188.235,189.437,1279076,0.0,0.0
1547145000000000000,ADANITRANS,Adani Transmission Limited,217.4,231.85,213.0,221.4,578471,0.0,0.0
1547145000000000000,ADANIGREEN,Adani Green Energy Limited,40.65,41.35,39.5,39.75,346640,0.0,0.0
1547145000000000000,ADANIPOWER,Adani Power Limited,50.75,50.75,49.85,50.25,2933044,0.0,0.0
1547145000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,370.761,371.444,365.692,367.69,1829555,0.0,0.0
1547145000000000000,NDTV,New Delhi Television Limited,39.9,39.9,37.3,38.4,24166,0.0,0.0
1547404200000000000,NDTV,New Delhi Television Limited,38.75,39.2,37.6,38.4,12998,0.0,0.0
1547404200000000000,ADANITRANS,Adani Transmission Limited,222.4,229.9,217.1,222.8,306887,0.0,0.0
1547404200000000000,ADANIGREEN,Adani Green Energy Limited,40.5,40.95,39.5,39.6,269872,0.0,0.0
1547404200000000000,ADANIPOWER,Adani Power Limited,50.25,50.35,49.4,49.55,5325766,0.0,0.0
1547404200000000000,AMBUJACEM,Ambuja Cements Limited,189.57,191.617,188.28,191.217,1231366,0.0,0.0
1547404200000000000,ADANIENT,Adani Enterprises Limited,149.286,149.434,145.331,146.666,2624582,0.0,0.0
1547404200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,367.544,367.544,363.059,365.058,927301,0.0,0.0
1547404200000000000,ATGL,Adani Total Gas Limited,98.574,99.718,97.031,97.579,457526,0.0,0.0
1547404200000000000,ACC,ACC Limited,1348.734,1351.778,1335.033,1346.612,326989,0.0,0.0
1547490600000000000,AMBUJACEM,Ambuja Cements Limited,191.751,193.575,191.217,192.908,1294415,0.0,0.0
1547490600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,365.594,376.318,365.594,375.49,1965520,0.0,0.0
1547490600000000000,ATGL,Adani Total Gas Limited,98.226,98.723,97.28,97.927,341359,0.0,0.0
1547490600000000000,ACC,ACC Limited,1351.594,1382.408,1351.594,1368.615,551514,0.0,0.0
1547490600000000000,ADANIGREEN,Adani Green Energy Limited,40.1,40.1,38.5,38.75,228070,0.0,0.0
1547490600000000000,ADANIPOWER,Adani Power Limited,49.7,51.3,49.7,50.25,9396079,0.0,0.0
1547490600000000000,ADANITRANS,Adani Transmission Limited,223.0,226.2,218.1,219.7,123638,0.0,0.0
1547490600000000000,NDTV,New Delhi Television Limited,38.15,39.0,38.1,38.5,11245,0.0,0.0
1547490600000000000,ADANIENT,Adani Enterprises Limited,146.814,148.248,145.579,146.963,1805678,0.0,0.0
1547577000000000000,ADANIENT,Adani Enterprises Limited,146.518,148.989,146.32,146.765,1574176,0.0,0.0
1547577000000000000,ACC,ACC Limited,1373.459,1386.652,1357.637,1359.851,419240,0.0,0.0
1547577000000000000,ADANIPOWER,Adani Power Limited,50.1,50.45,49.2,49.8,5456511,0.0,0.0
1547577000000000000,ADANITRANS,Adani Transmission Limited,220.5,228.5,218.4,226.4,232208,0.0,0.0
1547577000000000000,AMBUJACEM,Ambuja Cements Limited,193.13,195.8,191.973,192.997,975644,0.0,0.0
1547577000000000000,ATGL,Adani Total Gas Limited,98.026,99.917,97.728,98.574,363370,0.0,0.0
1547577000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,375.636,380.9,369.689,379.536,2847403,0.0,0.0
1547577000000000000,NDTV,New Delhi Television Limited,38.1,38.9,37.5,38.05,12300,0.0,0.0
1547577000000000000,ADANIGREEN,Adani Green Energy Limited,39.3,39.35,38.55,39.15,167243,0.0,0.0
1547663400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,381.388,385.531,376.806,384.605,4156932,0.0,0.0
1547663400000000000,AMBUJACEM,Ambuja Cements Limited,194.02,194.376,190.638,191.573,934332,0.0,0.0
1547663400000000000,ADANIENT,Adani Enterprises Limited,146.716,149.533,144.689,147.309,2618859,0.0,0.0
1547663400000000000,ADANITRANS,Adani Transmission Limited,226.4,228.9,220.0,220.35,103778,0.0,0.0
1547663400000000000,ATGL,Adani Total Gas Limited,99.022,100.514,97.33,98.026,509916,0.0,0.0
1547663400000000000,ADANIPOWER,Adani Power Limited,49.9,51.35,49.3,50.85,10398155,0.0,0.0
1547663400000000000,ADANIGREEN,Adani Green Energy Limited,39.75,40.25,39.15,39.65,221463,0.0,0.0
1547663400000000000,ACC,ACC Limited,1369.123,1370.415,1338.032,1342.506,467164,0.0,0.0
1547663400000000000,NDTV,New Delhi Television Limited,38.1,38.4,37.7,37.75,5471,0.0,0.0
1547749800000000000,ACC,ACC Limited,1354.361,1354.361,1323.916,1328.298,335850,0.0,0.0
1547749800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,386.555,389.918,382.412,389.285,3617922,0.0,0.0
1547749800000000000,NDTV,New Delhi Television Limited,37.55,37.85,36.65,37.0,14238,0.0,0.0
1547749800000000000,AMBUJACEM,Ambuja Cements Limited,191.973,192.24,188.858,189.259,787152,0.0,0.0
1547749800000000000,ATGL,Adani Total Gas Limited,98.624,99.022,96.534,98.126,378266,0.0,0.0
1547749800000000000,ADANIPOWER,Adani Power Limited,51.55,52.1,50.05,50.75,11090779,0.0,0.0
1547749800000000000,ADANIENT,Adani Enterprises Limited,148.001,148.1,142.909,145.084,2306520,0.0,0.0
1547749800000000000,ADANIGREEN,Adani Green Energy Limited,39.65,40.15,38.35,38.75,180157,0.0,0.0
1547749800000000000,ADANITRANS,Adani Transmission Limited,221.15,221.45,215.05,216.0,64014,0.0,0.0
1548009000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,387.53,392.599,382.265,386.262,2563705,0.0,0.0
1548009000000000000,AMBUJACEM,Ambuja Cements Limited,189.57,191.172,187.968,188.947,1028461,0.0,0.0
1548009000000000000,ADANIENT,Adani Enterprises Limited,144.837,146.32,142.613,144.293,1763205,0.0,0.0
1548009000000000000,ADANITRANS,Adani Transmission Limited,217.0,222.45,215.6,217.2,109305,0.0,0.0
1548009000000000000,ADANIPOWER,Adani Power Limited,50.2,51.4,49.25,49.8,13143168,0.0,0.0
1548009000000000000,ATGL,Adani Total Gas Limited,98.325,98.325,96.534,97.28,440885,0.0,0.0
1548009000000000000,ACC,ACC Limited,1333.05,1337.34,1313.629,1318.657,349933,0.0,0.0
1548009000000000000,NDTV,New Delhi Television Limited,37.5,37.5,36.5,36.7,12335,0.0,0.0
1548009000000000000,ADANIGREEN,Adani Green Energy Limited,39.0,39.1,37.5,37.95,113138,0.0,0.0
1548095400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,383.533,384.8,377.391,380.803,3328908,0.0,0.0
1548095400000000000,AMBUJACEM,Ambuja Cements Limited,188.858,191.35,188.146,190.327,996452,0.0,0.0
1548095400000000000,ATGL,Adani Total Gas Limited,97.28,97.927,94.842,96.434,462224,0.0,0.0
1548095400000000000,ADANIENT,Adani Enterprises Limited,143.75,144.985,140.092,144.046,2261667,0.0,0.0
1548095400000000000,ACC,ACC Limited,1318.38,1333.603,1308.324,1325.161,293897,0.0,0.0
1548095400000000000,ADANITRANS,Adani Transmission Limited,216.85,217.7,208.05,209.15,54338,0.0,0.0
1548095400000000000,NDTV,New Delhi Television Limited,35.85,37.25,35.35,35.8,9855,0.0,0.0
1548095400000000000,ADANIGREEN,Adani Green Energy Limited,38.0,38.9,36.55,37.75,243342,0.0,0.0
1548095400000000000,ADANIPOWER,Adani Power Limited,49.6,52.2,49.55,51.3,14364718,0.0,0.0
1548181800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,380.218,382.168,373.979,375.538,3653992,0.0,0.0
1548181800000000000,AMBUJACEM,Ambuja Cements Limited,189.57,191.84,188.235,189.036,979376,0.0,0.0
1548181800000000000,ADANITRANS,Adani Transmission Limited,208.0,222.0,206.25,207.6,382575,0.0,0.0
1548181800000000000,NDTV,New Delhi Television Limited,35.6,37.05,34.8,35.2,17698,0.0,0.0
1548181800000000000,ADANIGREEN,Adani Green Energy Limited,37.75,38.35,37.55,37.95,113541,0.0,0.0
1548181800000000000,ADANIENT,Adani Enterprises Limited,143.848,144.837,140.438,141.377,2322990,0.0,0.0
1548181800000000000,ADANIPOWER,Adani Power Limited,51.35,52.5,51.35,51.75,10104731,0.0,0.0
1548181800000000000,ATGL,Adani Total Gas Limited,96.434,96.982,95.339,96.335,323343,0.0,0.0
1548181800000000000,ACC,ACC Limited,1325.162,1341.445,1314.69,1319.165,314654,0.0,0.0
1548268200000000000,ADANIENT,Adani Enterprises Limited,141.377,142.415,139.498,140.932,1678843,0.0,0.0
1548268200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,376.318,376.806,368.129,371.395,3633336,0.0,0.0
1548268200000000000,NDTV,New Delhi Television Limited,34.2,36.8,34.2,35.15,13684,0.0,0.0
1548268200000000000,ACC,ACC Limited,1321.979,1328.529,1300.943,1309.8,343178,0.0,0.0
1548268200000000000,ADANIPOWER,Adani Power Limited,51.6,52.7,51.4,52.1,9678975,0.0,0.0
1548268200000000000,ADANITRANS,Adani Transmission Limited,204.0,211.45,202.0,202.95,610057,0.0,0.0
1548268200000000000,AMBUJACEM,Ambuja Cements Limited,190.282,190.282,185.788,187.968,1682064,0.0,0.0
1548268200000000000,ATGL,Adani Total Gas Limited,96.782,99.519,95.489,98.972,715971,0.0,0.0
1548268200000000000,ADANIGREEN,Adani Green Energy Limited,37.7,38.2,37.0,37.35,119053,0.0,0.0
1548354600000000000,AMBUJACEM,Ambuja Cements Limited,188.591,190.193,179.113,180.092,2945463,0.0,0.0
1548354600000000000,ACC,ACC Limited,1316.904,1324.839,1259.612,1268.561,533516,0.0,0.0
1548354600000000000,ATGL,Adani Total Gas Limited,98.226,99.022,93.001,97.628,1095182,0.0,0.0
1548354600000000000,NDTV,New Delhi Television Limited,35.35,36.85,33.6,35.5,21228,0.0,0.0
1548354600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,372.906,374.125,362.913,364.473,4760625,0.0,0.0
1548354600000000000,ADANITRANS,Adani Transmission Limited,203.7,209.85,203.7,207.9,448644,0.0,0.0
1548354600000000000,ADANIENT,Adani Enterprises Limited,141.229,143.799,134.605,135.791,3297651,0.0,0.0
1548354600000000000,ADANIGREEN,Adani Green Energy Limited,38.05,38.05,34.7,35.1,250182,0.0,0.0
1548354600000000000,ADANIPOWER,Adani Power Limited,51.95,52.15,48.25,49.15,14778257,0.0,0.0
1548613800000000000,ADANIGREEN,Adani Green Energy Limited,35.45,36.0,31.6,32.5,770899,0.0,0.0
1548613800000000000,ADANIPOWER,Adani Power Limited,49.0,50.5,39.0,40.05,50291637,0.0,0.0
1548613800000000000,ACC,ACC Limited,1269.483,1272.205,1242.405,1252.185,469918,0.0,0.0
1548613800000000000,ADANIENT,Adani Enterprises Limited,136.434,139.4,117.6,134.852,9404485,0.0,0.0
1548613800000000000,ATGL,Adani Total Gas Limited,97.479,97.479,87.876,88.124,1186589,0.0,0.0
1548613800000000000,ADANITRANS,Adani Transmission Limited,204.3,214.65,196.1,210.2,423614,0.0,0.0
1548613800000000000,AMBUJACEM,Ambuja Cements Limited,178.89,181.872,176.131,177.778,3278879,0.0,0.0
1548613800000000000,NDTV,New Delhi Television Limited,34.5,36.35,34.1,34.9,29111,0.0,0.0
1548613800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,365.546,365.935,284.774,317.921,15177384,0.0,0.0
1548700200000000000,NDTV,New Delhi Television Limited,34.55,35.0,34.35,34.95,18510,0.0,0.0
1548700200000000000,ACC,ACC Limited,1252.139,1269.668,1243.189,1254.399,445525,0.0,0.0
1548700200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,321.723,345.706,319.383,340.49,9816333,0.0,0.0
1548700200000000000,AMBUJACEM,Ambuja Cements Limited,176.843,182.228,176.487,178.757,2643774,0.0,0.0
1548700200000000000,ATGL,Adani Total Gas Limited,89.468,95.937,88.473,93.2,1667154,0.0,0.0
1548700200000000000,ADANIENT,Adani Enterprises Limited,134.901,142.168,132.084,139.202,4301493,0.0,0.0
1548700200000000000,ADANITRANS,Adani Transmission Limited,209.0,217.0,205.85,213.95,226486,0.0,0.0
1548700200000000000,ADANIGREEN,Adani Green Energy Limited,33.0,35.75,32.25,34.9,542956,0.0,0.0
1548700200000000000,ADANIPOWER,Adani Power Limited,40.0,44.0,39.8,43.15,32943730,0.0,0.0
1548786600000000000,ATGL,Adani Total Gas Limited,95.24,96.235,93.598,94.245,455516,0.0,0.0
1548786600000000000,ADANIENT,Adani Enterprises Limited,139.301,139.894,134.951,138.312,3102926,0.0,0.0
1548786600000000000,ADANITRANS,Adani Transmission Limited,214.9,217.85,210.1,213.9,175288,0.0,0.0
1548786600000000000,AMBUJACEM,Ambuja Cements Limited,179.647,183.162,176.665,182.139,1461921,0.0,0.0
1548786600000000000,ACC,ACC Limited,1263.486,1287.012,1235.716,1279.263,572247,0.0,0.0
1548786600000000000,NDTV,New Delhi Television Limited,35.1,36.1,34.5,34.8,10482,0.0,0.0
1548786600000000000,ADANIGREEN,Adani Green Energy Limited,35.95,38.2,34.2,37.3,529540,0.0,0.0
1548786600000000000,ADANIPOWER,Adani Power Limited,43.1,45.25,42.8,44.5,16323067,0.0,0.0
1548786600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,340.295,340.295,327.182,329.668,7672859,0.0,0.0
1548873000000000000,ADANITRANS,Adani Transmission Limited,214.75,219.5,212.5,213.4,110080,0.0,0.0
1548873000000000000,ADANIGREEN,Adani Green Energy Limited,38.0,39.85,35.0,35.6,733194,0.0,0.0
1548873000000000000,ATGL,Adani Total Gas Limited,94.842,95.538,90.563,92.006,572228,0.0,0.0
1548873000000000000,ADANIENT,Adani Enterprises Limited,137.917,140.141,133.468,135.593,3498642,0.0,0.0
1548873000000000000,AMBUJACEM,Ambuja Cements Limited,183.073,188.68,181.961,186.811,7669625,0.0,0.0
1548873000000000000,ADANIPOWER,Adani Power Limited,44.75,46.5,43.05,45.5,17642681,0.0,0.0
1548873000000000000,NDTV,New Delhi Television Limited,35.95,37.0,34.5,35.55,38380,0.0,0.0
1548873000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,331.375,333.129,321.918,330.156,6403921,0.0,0.0
1548873000000000000,ACC,ACC Limited,1283.368,1318.196,1283.368,1313.168,837929,0.0,0.0
1548959400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,331.375,338.102,324.989,329.961,3119675,0.0,0.0
1548959400000000000,ADANITRANS,Adani Transmission Limited,213.75,216.95,212.65,215.15,85059,0.0,0.0
1548959400000000000,ADANIGREEN,Adani Green Energy Limited,36.4,37.0,35.5,35.75,352935,0.0,0.0
1548959400000000000,ATGL,Adani Total Gas Limited,91.607,92.851,91.558,92.006,285635,0.0,0.0
1548959400000000000,ADANIENT,Adani Enterprises Limited,135.396,143.156,133.023,141.377,7091209,0.0,0.0
1548959400000000000,NDTV,New Delhi Television Limited,34.8,35.9,34.75,35.0,15497,0.0,0.0
1548959400000000000,ADANIPOWER,Adani Power Limited,46.35,46.85,41.85,44.2,11033520,0.0,0.0
1548959400000000000,AMBUJACEM,Ambuja Cements Limited,187.612,191.662,186.544,189.125,3350137,0.0,0.0
1548959400000000000,ACC,ACC Limited,1306.663,1335.91,1292.778,1305.972,568663,0.0,0.0
1549218600000000000,ADANIPOWER,Adani Power Limited,44.25,44.3,38.65,39.75,21822407,0.0,0.0
1549218600000000000,ATGL,Adani Total Gas Limited,92.453,96.733,83.596,95.539,1260974,0.0,0.0
1549218600000000000,ACC,ACC Limited,1301.774,1307.033,1282.4,1297.253,531657,0.0,0.0
1549218600000000000,NDTV,New Delhi Television Limited,35.8,35.8,34.2,35.0,27656,0.0,0.0
1549218600000000000,ADANIGREEN,Adani Green Energy Limited,35.95,36.3,33.0,33.85,251417,0.0,0.0
1549218600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,328.791,330.302,320.797,327.231,4517829,0.0,0.0
1549218600000000000,AMBUJACEM,Ambuja Cements Limited,188.68,189.57,184.942,189.125,816759,0.0,0.0
1549218600000000000,ADANITRANS,Adani Transmission Limited,215.85,218.45,213.5,215.4,195995,0.0,0.0
1549218600000000000,ADANIENT,Adani Enterprises Limited,141.278,141.278,119.923,121.703,9832462,0.0,0.0
1549305000000000000,NDTV,New Delhi Television Limited,38.0,38.0,34.6,35.0,19213,0.0,0.0
1549305000000000000,ADANIPOWER,Adani Power Limited,39.55,40.7,36.4,37.75,16204237,0.0,0.0
1549305000000000000,ADANIGREEN,Adani Green Energy Limited,34.3,34.35,32.6,32.95,192834,0.0,0.0
1549305000000000000,ACC,ACC Limited,1291.625,1325.254,1251.216,1281.292,2027916,0.0,0.0
1549305000000000000,ADANITRANS,Adani Transmission Limited,216.65,218.45,213.4,214.7,561497,0.0,0.0
1549305000000000000,ADANIENT,Adani Enterprises Limited,120.615,125.954,118.242,122.84,8484607,0.0,0.0
1549305000000000000,AMBUJACEM,Ambuja Cements Limited,188.769,191.617,183.385,186.233,1990920,0.0,0.0
1549305000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,324.745,332.398,322.454,331.277,3262960,0.0,0.0
1549305000000000000,ATGL,Adani Total Gas Limited,94.693,97.529,93.598,95.887,879131,0.0,0.0
1549391400000000000,ADANITRANS,Adani Transmission Limited,215.0,219.0,214.6,216.2,209304,0.0,0.0
1549391400000000000,ADANIENT,Adani Enterprises Limited,122.444,122.79,113.497,121.505,9905219,0.0,0.0
1549391400000000000,ADANIPOWER,Adani Power Limited,37.95,38.65,34.6,38.05,29251898,0.0,0.0
1549391400000000000,AMBUJACEM,Ambuja Cements Limited,187.167,191.84,185.699,190.905,2419386,0.0,0.0
1549391400000000000,ADANIGREEN,Adani Green Energy Limited,33.4,34.0,33.0,33.1,345009,0.0,0.0
1549391400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,330.302,333.227,310.853,322.064,6687853,0.0,0.0
1549391400000000000,ATGL,Adani Total Gas Limited,96.932,97.429,92.453,95.937,383885,0.0,0.0
1549391400000000000,NDTV,New Delhi Television Limited,35.0,35.8,34.65,34.9,11738,0.0,0.0
1549391400000000000,ACC,ACC Limited,1295.961,1304.542,1267.638,1292.963,1287668,0.0,0.0
1549477800000000000,ADANITRANS,Adani Transmission Limited,216.3,217.85,209.55,215.2,191658,0.0,0.0
1549477800000000000,NDTV,New Delhi Television Limited,34.7,35.45,34.65,35.05,9931,0.0,0.0
1549477800000000000,ADANIGREEN,Adani Green Energy Limited,33.5,37.8,33.5,34.4,1211335,0.0,0.0
1549477800000000000,ADANIPOWER,Adani Power Limited,37.6,37.6,35.35,36.75,16398215,0.0,0.0
1549477800000000000,ATGL,Adani Total Gas Limited,96.733,102.903,96.633,97.429,798768,0.0,0.0
1549477800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,322.259,327.914,314.509,324.014,4871712,0.0,0.0
1549477800000000000,ADANIENT,Adani Enterprises Limited,120.813,125.361,117.699,122.543,9826247,0.0,0.0
1549477800000000000,AMBUJACEM,Ambuja Cements Limited,190.505,194.554,190.015,191.306,1560735,0.0,0.0
1549477800000000000,ACC,ACC Limited,1298.453,1330.097,1293.055,1311.553,829367,0.0,0.0
1549564200000000000,ATGL,Adani Total Gas Limited,97.529,98.226,94.344,94.991,252817,0.0,0.0
1549564200000000000,ADANITRANS,Adani Transmission Limited,213.35,217.0,213.35,215.4,171869,0.0,0.0
1549564200000000000,ADANIGREEN,Adani Green Energy Limited,34.75,34.75,33.0,33.9,190270,0.0,0.0
1549564200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,324.648,328.06,319.773,323.185,2915806,0.0,0.0
1549564200000000000,ADANIENT,Adani Enterprises Limited,121.604,124.026,114.387,122.345,8059813,0.0,0.0
1549564200000000000,ADANIPOWER,Adani Power Limited,35.75,37.05,35.2,35.6,10009016,0.0,0.0
1549564200000000000,AMBUJACEM,Ambuja Cements Limited,191.929,193.486,188.769,189.793,1071280,0.0,0.0
1549564200000000000,ACC,ACC Limited,1309.155,1326.684,1281.385,1287.427,562187,0.0,0.0
1549564200000000000,NDTV,New Delhi Television Limited,35.45,35.45,34.55,35.0,6656,0.0,0.0
1549823400000000000,ATGL,Adani Total Gas Limited,93.598,96.285,93.548,94.344,239324,0.0,0.0
1549823400000000000,ADANIGREEN,Adani Green Energy Limited,33.0,35.2,32.6,32.85,198956,0.0,0.0
1549823400000000000,ADANIPOWER,Adani Power Limited,35.75,36.15,33.35,34.7,11790819,0.0,0.0
1549823400000000000,ADANIENT,Adani Enterprises Limited,121.554,121.851,114.486,116.858,7048335,0.0,0.0
1549823400000000000,ADANITRANS,Adani Transmission Limited,215.4,217.8,214.55,215.3,194096,0.0,0.0
1549823400000000000,NDTV,New Delhi Television Limited,36.45,37.8,34.95,35.1,60417,0.0,0.0
1549823400000000000,ACC,ACC Limited,1287.935,1291.118,1258.781,1262.379,1133028,0.0,0.0
1549823400000000000,AMBUJACEM,Ambuja Cements Limited,189.837,190.193,184.052,184.764,1168695,0.0,0.0
1549823400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,324.599,325.574,310.414,320.553,3783848,0.0,0.0
1549909800000000000,NDTV,New Delhi Television Limited,36.45,36.45,34.7,35.05,7212,0.0,0.0
1549909800000000000,ADANIGREEN,Adani Green Energy Limited,33.0,33.4,31.85,32.1,216299,0.0,0.0
1549909800000000000,AMBUJACEM,Ambuja Cements Limited,184.72,186.01,181.338,184.631,1731437,0.0,0.0
1549909800000000000,ADANIPOWER,Adani Power Limited,34.7,35.4,33.6,33.95,6570103,0.0,0.0
1549909800000000000,ADANIENT,Adani Enterprises Limited,115.87,118.638,114.041,115.623,3698931,0.0,0.0
1549909800000000000,ADANITRANS,Adani Transmission Limited,216.05,217.3,210.35,211.55,73224,0.0,0.0
1549909800000000000,ACC,ACC Limited,1262.102,1276.726,1251.447,1268.468,686009,0.0,0.0
1549909800000000000,ATGL,Adani Total Gas Limited,94.344,95.29,93.1,93.548,178252,0.0,0.0
1549909800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,320.553,321.674,315.142,318.603,4496913,0.0,0.0
1550082600000000000,ATGL,Adani Total Gas Limited,97.529,97.529,93.797,95.738,389712,0.0,0.0
1550082600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,333.422,343.366,331.521,340.344,6612759,0.0,0.0
1550082600000000000,ACC,ACC Limited,1262.102,1268.422,1245.819,1255.552,619832,0.0,0.0
1550082600000000000,ADANITRANS,Adani Transmission Limited,210.4,217.0,207.75,214.7,144801,0.0,0.0
1550082600000000000,AMBUJACEM,Ambuja Cements Limited,183.296,184.72,180.759,181.916,1234816,0.0,0.0
1550082600000000000,ADANIPOWER,Adani Power Limited,36.55,37.55,35.05,37.15,9932519,0.0,0.0
1550082600000000000,ADANIENT,Adani Enterprises Limited,117.106,118.144,114.683,116.759,4962697,0.0,0.0
1550082600000000000,NDTV,New Delhi Television Limited,35.0,35.45,34.6,35.0,15879,0.0,0.0
1550082600000000000,ADANIGREEN,Adani Green Energy Limited,32.55,33.75,31.65,31.95,418342,0.0,0.0
1550169000000000000,ADANITRANS,Adani Transmission Limited,214.7,216.0,212.75,214.4,70824,0.0,0.0
1550169000000000000,ADANIENT,Adani Enterprises Limited,116.809,119.775,115.178,118.44,4509378,0.0,0.0
1550169000000000000,ADANIGREEN,Adani Green Energy Limited,32.05,32.5,30.8,31.0,438733,0.0,0.0
1550169000000000000,NDTV,New Delhi Television Limited,35.0,35.8,34.6,34.95,7697,0.0,0.0
1550169000000000000,ATGL,Adani Total Gas Limited,96.086,97.031,94.145,96.434,358062,0.0,0.0
1550169000000000000,ACC,ACC Limited,1253.522,1270.913,1240.975,1247.756,605756,0.0,0.0
1550169000000000000,ADANIPOWER,Adani Power Limited,37.0,40.3,36.3,39.35,16027848,0.0,0.0
1550169000000000000,AMBUJACEM,Ambuja Cements Limited,181.293,183.296,178.445,182.272,1516899,0.0,0.0
1550169000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,338.833,344.049,338.589,341.367,7728519,0.0,0.0
1550428200000000000,AMBUJACEM,Ambuja Cements Limited,181.605,182.272,174.974,176.22,4557434,0.0,0.0
1550428200000000000,ADANITRANS,Adani Transmission Limited,215.5,222.4,214.05,219.05,363193,0.0,0.0
1550428200000000000,ADANIENT,Adani Enterprises Limited,116.957,118.539,114.782,116.166,2569451,0.0,0.0
1550428200000000000,ADANIGREEN,Adani Green Energy Limited,31.45,31.45,30.15,30.25,238514,0.0,0.0
1550428200000000000,ADANIPOWER,Adani Power Limited,39.35,39.7,37.05,37.65,8362780,0.0,0.0
1550428200000000000,NDTV,New Delhi Television Limited,36.85,36.85,34.1,35.05,6838,0.0,0.0
1550428200000000000,ACC,ACC Limited,1244.573,1251.908,1223.354,1228.612,564158,0.0,0.0
1550428200000000000,ATGL,Adani Total Gas Limited,95.538,96.683,93.747,94.991,343653,0.0,0.0
1550428200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,339.271,344.049,336.883,338.589,6875440,0.0,0.0
1550514600000000000,ACC,ACC Limited,1227.044,1260.257,1226.121,1248.356,732142,0.0,0.0
1550514600000000000,ADANIGREEN,Adani Green Energy Limited,30.25,31.5,30.2,30.8,200552,0.0,0.0
1550514600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,338.784,339.759,329.084,331.033,3300497,0.0,0.0
1550514600000000000,AMBUJACEM,Ambuja Cements Limited,176.754,180.492,175.019,177.644,12045263,0.0,0.0
1550514600000000000,NDTV,New Delhi Television Limited,34.8,35.1,34.7,34.9,9905,0.0,0.0
1550514600000000000,ADANIENT,Adani Enterprises Limited,117.056,118.44,115.474,116.908,2644152,0.0,0.0
1550514600000000000,ADANITRANS,Adani Transmission Limited,221.9,224.9,216.7,218.9,207885,0.0,0.0
1550514600000000000,ATGL,Adani Total Gas Limited,94.842,95.887,93.896,94.643,316209,0.0,0.0
1550514600000000000,ADANIPOWER,Adani Power Limited,37.25,39.1,36.5,36.85,11395529,0.0,0.0
1550601000000000000,ADANIGREEN,Adani Green Energy Limited,31.15,31.65,30.55,30.95,220599,0.0,0.0
1550601000000000000,AMBUJACEM,Ambuja Cements Limited,177.644,184.942,177.644,184.052,3528149,0.0,0.0
1550601000000000000,ADANIPOWER,Adani Power Limited,37.05,41.1,36.85,39.55,11657825,0.0,0.0
1550601000000000000,ATGL,Adani Total Gas Limited,94.941,96.982,93.548,95.29,414982,0.0,0.0
1550601000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,333.422,347.412,332.398,345.852,4885571,0.0,0.0
1550601000000000000,ADANIENT,Adani Enterprises Limited,116.611,119.725,114.881,118.687,3739081,0.0,0.0
1550601000000000000,ADANITRANS,Adani Transmission Limited,217.25,219.85,215.15,216.8,108672,0.0,0.0
1550601000000000000,NDTV,New Delhi Television Limited,34.8,35.25,34.15,35.0,28173,0.0,0.0
1550601000000000000,ACC,ACC Limited,1254.722,1284.245,1254.722,1275.48,706935,0.0,0.0
1550687400000000000,ACC,ACC Limited,1284.245,1289.78,1275.019,1281.523,517181,0.0,0.0
1550687400000000000,ADANITRANS,Adani Transmission Limited,216.95,219.0,210.8,212.4,121871,0.0,0.0
1550687400000000000,ATGL,Adani Total Gas Limited,96.086,99.42,95.389,98.275,426183,0.0,0.0
1550687400000000000,ADANIPOWER,Adani Power Limited,40.25,40.95,38.85,39.55,14132459,0.0,0.0
1550687400000000000,AMBUJACEM,Ambuja Cements Limited,184.141,187.345,182.895,186.544,2197983,0.0,0.0
1550687400000000000,NDTV,New Delhi Television Limited,34.6,35.8,34.6,35.15,13186,0.0,0.0
1550687400000000000,ADANIENT,Adani Enterprises Limited,118.44,119.627,116.562,118.045,2698192,0.0,0.0
1550687400000000000,ADANIGREEN,Adani Green Energy Limited,31.0,31.8,30.35,30.85,320492,0.0,0.0
1550687400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,343.269,350.239,342.001,346.827,4089677,0.0,0.0
1550773800000000000,ADANITRANS,Adani Transmission Limited,211.0,217.45,211.0,213.45,48580,0.0,0.0
1550773800000000000,NDTV,New Delhi Television Limited,34.1,35.45,34.1,35.0,11535,0.0,0.0
1550773800000000000,ACC,ACC Limited,1283.922,1283.922,1265.147,1276.587,576103,0.0,0.0
1550773800000000000,AMBUJACEM,Ambuja Cements Limited,186.856,188.191,185.254,187.746,1375220,0.0,0.0
1550773800000000000,ADANIGREEN,Adani Green Energy Limited,31.1,32.95,30.75,32.7,788757,0.0,0.0
1550773800000000000,ATGL,Adani Total Gas Limited,98.872,102.505,97.778,101.709,932312,0.0,0.0
1550773800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,344.682,349.606,343.854,345.413,1719606,0.0,0.0
1550773800000000000,ADANIENT,Adani Enterprises Limited,118.885,129.216,118.44,126.597,14695085,0.0,0.0
1550773800000000000,ADANIPOWER,Adani Power Limited,39.35,40.4,39.2,39.85,12065389,0.0,0.0
1551033000000000000,ADANIPOWER,Adani Power Limited,39.85,41.0,36.35,40.45,17835657,0.0,0.0
1551033000000000000,ATGL,Adani Total Gas Limited,101.709,103.401,99.768,100.315,344984,0.0,0.0
1551033000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,320.748,331.033,312.559,316.41,21795407,0.0,0.0
1551033000000000000,ADANITRANS,Adani Transmission Limited,213.2,216.35,208.75,210.3,104497,0.0,0.0
1551033000000000000,ADANIGREEN,Adani Green Energy Limited,33.4,33.5,32.3,32.95,493358,0.0,0.0
1551033000000000000,NDTV,New Delhi Television Limited,35.9,35.9,34.7,35.0,11324,0.0,0.0
1551033000000000000,ADANIENT,Adani Enterprises Limited,123.581,132.38,121.604,130.502,12769956,0.0,0.0
1551033000000000000,ACC,ACC Limited,1282.953,1284.983,1262.472,1269.622,751219,0.0,0.0
1551033000000000000,AMBUJACEM,Ambuja Cements Limited,188.547,189.081,186.01,186.989,1323218,0.0,0.0
1551119400000000000,ATGL,Adani Total Gas Limited,99.022,100.913,95.688,100.067,581121,0.0,0.0
1551119400000000000,ACC,ACC Limited,1259.335,1286.09,1248.31,1277.187,1019520,0.0,0.0
1551119400000000000,AMBUJACEM,Ambuja Cements Limited,185.343,189.57,184.586,188.992,1651331,0.0,0.0
1551119400000000000,ADANITRANS,Adani Transmission Limited,209.3,212.0,191.45,196.2,603512,0.0,0.0
1551119400000000000,ADANIPOWER,Adani Power Limited,39.7,48.9,38.0,46.65,39370573,0.0,0.0
1551119400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,315.873,318.311,307.83,315.386,14243781,0.0,0.0
1551119400000000000,NDTV,New Delhi Television Limited,34.9,35.5,34.1,34.95,30256,0.0,0.0
1551119400000000000,ADANIENT,Adani Enterprises Limited,128.524,132.776,126.547,130.601,8879092,0.0,0.0
1551119400000000000,ADANIGREEN,Adani Green Energy Limited,32.75,33.25,30.55,32.9,602009,0.0,0.0
1551205800000000000,ATGL,Adani Total Gas Limited,101.51,102.953,96.733,99.32,548376,0.0,0.0
1551205800000000000,ADANIENT,Adani Enterprises Limited,132.281,134.753,128.08,130.749,5875292,0.0,0.0
1551205800000000000,ACC,ACC Limited,1285.259,1344.49,1282.538,1314.828,1576764,0.0,0.0
1551205800000000000,NDTV,New Delhi Television Limited,35.3,35.35,34.7,34.95,9457,0.0,0.0
1551205800000000000,ADANIPOWER,Adani Power Limited,48.45,49.95,46.5,47.75,39328080,0.0,0.0
1551205800000000000,ADANITRANS,Adani Transmission Limited,197.75,202.95,193.2,195.25,259098,0.0,0.0
1551205800000000000,AMBUJACEM,Ambuja Cements Limited,190.112,196.566,187.468,191.77,2325569,1.5,0.0
1551205800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,318.359,323.965,314.509,317.092,5738757,0.0,0.0
1551205800000000000,ADANIGREEN,Adani Green Energy Limited,33.25,34.5,32.55,32.9,918227,0.0,0.0
1551292200000000000,ADANIENT,Adani Enterprises Limited,131.985,132.677,126.547,127.387,3960957,0.0,0.0
1551292200000000000,AMBUJACEM,Ambuja Cements Limited,192.936,193.966,188.857,190.067,5667560,0.0,0.0
1551292200000000000,ATGL,Adani Total Gas Limited,100.266,102.057,99.27,101.51,464224,0.0,0.0
1551292200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,320.456,321.43,316.995,317.677,5059506,0.0,0.0
1551292200000000000,NDTV,New Delhi Television Limited,35.35,36.65,33.25,35.0,3257,0.0,0.0
1551292200000000000,ADANITRANS,Adani Transmission Limited,196.85,209.0,195.5,203.85,241279,0.0,0.0
1551292200000000000,ADANIPOWER,Adani Power Limited,47.6,48.8,46.3,48.15,24563416,0.0,0.0
1551292200000000000,ADANIGREEN,Adani Green Energy Limited,33.0,33.5,32.65,33.05,305906,0.0,0.0
1551292200000000000,ACC,ACC Limited,1321.379,1325.715,1303.711,1312.199,860145,0.0,0.0
1551378600000000000,ADANIPOWER,Adani Power Limited,48.35,49.0,47.75,48.4,16489834,0.0,0.0
1551378600000000000,ADANIGREEN,Adani Green Energy Limited,33.1,35.3,33.1,34.2,1019350,0.0,0.0
1551378600000000000,ADANIENT,Adani Enterprises Limited,128.87,133.665,127.387,132.331,7738116,0.0,0.0
1551378600000000000,ATGL,Adani Total Gas Limited,101.609,108.376,101.609,105.49,1269475,0.0,0.0
1551378600000000000,ACC,ACC Limited,1312.199,1383.977,1310.354,1367.001,1200767,0.0,0.0
1551378600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,320.553,326.402,318.798,324.843,4756894,0.0,0.0
1551378600000000000,ADANITRANS,Adani Transmission Limited,207.0,210.4,202.95,204.75,111237,0.0,0.0
1551378600000000000,AMBUJACEM,Ambuja Cements Limited,190.874,196.566,190.695,194.907,1389426,0.0,0.0
1551378600000000000,NDTV,New Delhi Television Limited,34.1,35.75,34.1,35.05,7475,0.0,0.0
1551724200000000000,ADANIENT,Adani Enterprises Limited,130.996,142.069,130.502,140.19,7598974,0.0,0.0
1551724200000000000,ADANITRANS,Adani Transmission Limited,204.75,211.4,203.5,209.55,167138,0.0,0.0
1551724200000000000,NDTV,New Delhi Television Limited,35.4,36.45,35.0,35.5,22489,0.0,0.0
1551724200000000000,ACC,ACC Limited,1380.04,1430.987,1371.006,1426.796,1391740,14.0,0.0
1551724200000000000,ATGL,Adani Total Gas Limited,104.595,114.149,104.595,110.118,2046300,0.0,0.0
1551724200000000000,ADANIGREEN,Adani Green Energy Limited,34.25,37.4,34.1,36.25,1423360,0.0,0.0
1551724200000000000,ADANIPOWER,Adani Power Limited,49.0,52.25,48.9,51.15,27455057,0.0,0.0
1551724200000000000,AMBUJACEM,Ambuja Cements Limited,195.4,200.196,195.087,198.986,2838170,0.0,0.0
1551724200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,324.891,331.96,322.21,330.741,5098498,0.0,0.0
1551810600000000000,ACC,ACC Limited,1440.99,1468.155,1440.99,1461.105,2035880,14.0,0.0
1551810600000000000,NDTV,New Delhi Television Limited,35.55,36.25,35.0,35.45,14011,0.0,0.0
1551810600000000000,ADANIGREEN,Adani Green Energy Limited,36.75,37.45,35.0,35.4,976586,0.0,0.0
1551810600000000000,ADANITRANS,Adani Transmission Limited,210.1,218.45,207.1,208.25,381332,0.0,0.0
1551810600000000000,ADANIENT,Adani Enterprises Limited,141.13,142.118,136.631,137.669,4856085,0.0,0.0
1551810600000000000,AMBUJACEM,Ambuja Cements Limited,199.792,202.93,196.79,197.417,4240764,0.0,0.0
1551810600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,333.909,340.441,325.671,328.596,7949482,0.0,0.0
1551810600000000000,ATGL,Adani Total Gas Limited,110.864,113.452,100.116,112.556,1096455,0.0,0.0
1551810600000000000,ADANIPOWER,Adani Power Limited,51.7,51.7,49.8,50.7,17876199,0.0,0.0
1551897000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,329.522,333.909,326.598,332.35,3047318,0.0,0.0
1551897000000000000,ADANITRANS,Adani Transmission Limited,209.0,211.45,204.1,204.65,158905,0.0,0.0
1551897000000000000,ADANIGREEN,Adani Green Energy Limited,36.0,36.45,34.95,35.6,816819,0.0,0.0
1551897000000000000,NDTV,New Delhi Television Limited,35.7,38.25,35.25,36.45,46753,0.0,0.0
1551897000000000000,ADANIENT,Adani Enterprises Limited,137.422,139.35,133.764,135.346,3496617,0.0,0.0
1551897000000000000,AMBUJACEM,Ambuja Cements Limited,198.538,201.585,196.431,198.269,6193867,0.0,0.0
1551897000000000000,ACC,ACC Limited,1456.97,1477.508,1444.75,1461.717,757839,0.0,0.0
1551897000000000000,ATGL,Adani Total Gas Limited,113.004,117.134,112.556,114.646,1018859,0.0,0.0
1551897000000000000,ADANIPOWER,Adani Power Limited,51.0,51.6,50.2,50.4,11306396,0.0,0.0
1551983400000000000,ATGL,Adani Total Gas Limited,114.646,115.442,112.954,114.198,463357,0.0,0.0
1551983400000000000,NDTV,New Delhi Television Limited,36.8,36.8,36.0,36.0,8129,0.0,0.0
1551983400000000000,ADANIGREEN,Adani Green Energy Limited,35.6,35.95,34.7,35.0,552247,0.0,0.0
1551983400000000000,AMBUJACEM,Ambuja Cements Limited,198.358,203.557,197.686,202.706,2803088,0.0,0.0
1551983400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,332.349,334.348,329.62,333.568,2265000,0.0,0.0
1551983400000000000,ACC,ACC Limited,1461.811,1485.122,1452.27,1480.046,847268,0.0,0.0
1551983400000000000,ADANITRANS,Adani Transmission Limited,204.65,210.55,204.1,206.8,152933,0.0,0.0
1551983400000000000,ADANIENT,Adani Enterprises Limited,134.209,137.768,133.863,136.631,3681442,0.0,0.0
1551983400000000000,ADANIPOWER,Adani Power Limited,50.4,50.75,49.35,50.0,11908805,0.0,0.0
1552242600000000000,ADANIGREEN,Adani Green Energy Limited,35.4,36.25,35.15,36.15,515567,0.0,0.0
1552242600000000000,AMBUJACEM,Ambuja Cements Limited,203.243,210.369,202.974,209.114,4030315,0.0,0.0
1552242600000000000,NDTV,New Delhi Television Limited,37.35,37.4,35.5,35.85,25112,0.0,0.0
1552242600000000000,ATGL,Adani Total Gas Limited,115.194,118.229,114.945,116.686,669356,0.0,0.0
1552242600000000000,ADANIPOWER,Adani Power Limited,49.7,52.45,49.35,51.75,23678985,0.0,0.0
1552242600000000000,ADANIENT,Adani Enterprises Limited,136.285,139.35,136.038,137.472,2550759,0.0,0.0
1552242600000000000,ACC,ACC Limited,1481.315,1513.369,1469.847,1507.964,1018321,0.0,0.0
1552242600000000000,ADANITRANS,Adani Transmission Limited,207.75,213.9,206.4,210.15,158339,0.0,0.0
1552242600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,334.592,344.049,333.568,342.489,2918059,0.0,0.0
1552329000000000000,ADANIPOWER,Adani Power Limited,52.9,53.25,51.3,52.3,18892443,0.0,0.0
1552329000000000000,ADANITRANS,Adani Transmission Limited,214.5,217.8,213.2,214.95,327370,0.0,0.0
1552329000000000000,ADANIGREEN,Adani Green Energy Limited,36.5,40.7,36.4,39.1,3374322,0.0,0.0
1552329000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,343.707,355.991,342.781,351.994,5386817,0.0,0.0
1552329000000000000,NDTV,New Delhi Television Limited,35.5,36.5,35.5,35.9,7937,0.0,0.0
1552329000000000000,AMBUJACEM,Ambuja Cements Limited,209.518,212.52,208.263,208.98,6903177,0.0,0.0
1552329000000000000,ADANIENT,Adani Enterprises Limited,138.905,149.039,138.46,146.716,12543653,0.0,0.0
1552329000000000000,ACC,ACC Limited,1515.718,1529.207,1492.407,1496.872,826847,0.0,0.0
1552329000000000000,ATGL,Adani Total Gas Limited,117.881,121.613,116.935,119.473,1551133,0.0,0.0
1552415400000000000,ADANIENT,Adani Enterprises Limited,146.716,148.693,143.75,145.677,5700158,0.0,0.0
1552415400000000000,ADANIPOWER,Adani Power Limited,52.2,52.25,50.75,51.6,9764946,0.0,0.0
1552415400000000000,NDTV,New Delhi Television Limited,35.95,35.95,34.8,35.1,53880,0.0,0.0
1552415400000000000,ACC,ACC Limited,1492.689,1505.284,1472.056,1477.085,893127,0.0,0.0
1552415400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,352.384,360.135,348.826,357.941,3888377,0.0,0.0
1552415400000000000,ADANIGREEN,Adani Green Energy Limited,39.3,41.6,38.4,39.75,2123795,0.0,0.0
1552415400000000000,AMBUJACEM,Ambuja Cements Limited,209.742,211.176,204.902,205.977,3736991,0.0,0.0
1552415400000000000,ADANITRANS,Adani Transmission Limited,216.6,219.6,212.45,213.1,134574,0.0,0.0
1552415400000000000,ATGL,Adani Total Gas Limited,119.423,119.423,117.532,118.179,468422,0.0,0.0
1552501800000000000,ADANIGREEN,Adani Green Energy Limited,40.2,40.3,38.25,38.55,791109,0.0,0.0
1552501800000000000,AMBUJACEM,Ambuja Cements Limited,206.156,208.801,200.465,200.913,2916976,0.0,0.0
1552501800000000000,ADANIENT,Adani Enterprises Limited,145.727,147.506,141.97,143.898,4052596,0.0,0.0
1552501800000000000,ADANITRANS,Adani Transmission Limited,212.4,214.1,206.15,206.6,91902,0.0,0.0
1552501800000000000,ATGL,Adani Total Gas Limited,118.08,118.328,115.044,116.637,643626,0.0,0.0
1552501800000000000,ADANIPOWER,Adani Power Limited,51.15,51.9,50.25,51.15,9423480,0.0,0.0
1552501800000000000,ACC,ACC Limited,1478.589,1490.621,1442.87,1446.912,717808,0.0,0.0
1552501800000000000,NDTV,New Delhi Television Limited,34.95,36.2,34.35,35.5,31401,0.0,0.0
1552501800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,357.795,359.94,351.165,356.82,1775804,0.0,0.0
1552588200000000000,ADANIENT,Adani Enterprises Limited,144.145,147.21,138.658,140.24,5981701,0.0,0.0
1552588200000000000,ATGL,Adani Total Gas Limited,116.438,117.433,115.442,115.94,659518,0.0,0.0
1552588200000000000,ACC,ACC Limited,1448.04,1465.711,1434.833,1439.909,834141,0.0,0.0
1552588200000000000,NDTV,New Delhi Television Limited,35.5,35.9,35.2,35.45,16839,0.0,0.0
1552588200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,357.064,359.696,352.433,357.892,3057825,0.0,0.0
1552588200000000000,ADANIGREEN,Adani Green Energy Limited,38.9,39.6,37.3,37.8,886002,0.0,0.0
1552588200000000000,ADANITRANS,Adani Transmission Limited,208.0,244.3,207.35,235.2,2881276,0.0,0.0
1552588200000000000,AMBUJACEM,Ambuja Cements Limited,200.689,205.708,200.375,201.988,3226639,0.0,0.0
1552588200000000000,ADANIPOWER,Adani Power Limited,50.5,51.25,50.2,50.85,10827468,0.0,0.0
1552847400000000000,ADANIENT,Adani Enterprises Limited,140.784,143.354,138.757,142.267,4934286,0.0,0.0
1552847400000000000,ADANITRANS,Adani Transmission Limited,234.75,234.75,222.2,225.3,426335,0.0,0.0
1552847400000000000,ADANIPOWER,Adani Power Limited,50.9,51.15,49.15,50.0,10581699,0.0,0.0
1552847400000000000,NDTV,New Delhi Television Limited,36.95,36.95,35.15,35.75,66759,0.0,0.0
1552847400000000000,AMBUJACEM,Ambuja Cements Limited,203.378,205.753,201.675,202.974,1524697,0.0,0.0
1552847400000000000,ADANIGREEN,Adani Green Energy Limited,38.25,38.45,36.45,37.4,591667,0.0,0.0
1552847400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,355.894,366.374,355.894,359.745,3037029,0.0,0.0
1552847400000000000,ACC,ACC Limited,1449.356,1466.369,1440.708,1455.936,655422,0.0,0.0
1552847400000000000,ATGL,Adani Total Gas Limited,115.84,118.677,115.442,116.189,244883,0.0,0.0
1552933800000000000,ADANIPOWER,Adani Power Limited,49.85,52.25,49.05,50.0,14660154,0.0,0.0
1552933800000000000,AMBUJACEM,Ambuja Cements Limited,203.064,207.366,203.064,206.022,1620753,0.0,0.0
1552933800000000000,ADANIGREEN,Adani Green Energy Limited,37.4,38.0,37.0,37.1,514591,0.0,0.0
1552933800000000000,ADANITRANS,Adani Transmission Limited,224.1,228.25,222.3,223.5,311485,0.0,0.0
1552933800000000000,ACC,ACC Limited,1471.445,1483.712,1454.244,1471.257,634111,0.0,0.0
1552933800000000000,ADANIENT,Adani Enterprises Limited,142.81,143.206,138.905,140.388,4320808,0.0,0.0
1552933800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,360.72,362.669,353.408,356.576,1933040,0.0,0.0
1552933800000000000,NDTV,New Delhi Television Limited,36.45,36.45,35.0,35.65,44719,0.0,0.0
1552933800000000000,ATGL,Adani Total Gas Limited,116.637,118.428,115.542,117.433,285002,0.0,0.0
1553020200000000000,AMBUJACEM,Ambuja Cements Limited,206.963,207.008,203.288,203.871,1640049,0.0,0.0
1553020200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,357.795,358.331,350.483,351.555,2925322,0.0,0.0
1553020200000000000,ADANITRANS,Adani Transmission Limited,224.8,230.7,219.65,225.15,402293,0.0,0.0
1553020200000000000,NDTV,New Delhi Television Limited,35.5,35.9,35.2,35.4,22642,0.0,0.0
1553020200000000000,ATGL,Adani Total Gas Limited,117.234,117.333,115.442,116.089,204846,0.0,0.0
1553020200000000000,ADANIPOWER,Adani Power Limited,50.0,50.25,47.85,48.6,13078843,0.0,0.0
1553020200000000000,ADANIGREEN,Adani Green Energy Limited,37.0,37.25,36.2,36.45,458645,0.0,0.0
1553020200000000000,ACC,ACC Limited,1479.435,1482.443,1457.957,1466.557,858280,0.0,0.0
1553020200000000000,ADANIENT,Adani Enterprises Limited,140.388,141.08,136.483,137.867,3242462,0.0,0.0
1553193000000000000,ADANIGREEN,Adani Green Energy Limited,36.6,37.0,35.35,36.0,505496,0.0,0.0
1553193000000000000,ACC,ACC Limited,1471.069,1501.713,1461.904,1487.942,1223995,0.0,0.0
1553193000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,350.58,352.92,346.388,351.702,3229387,0.0,0.0
1553193000000000000,NDTV,New Delhi Television Limited,35.6,35.9,35.15,35.55,51743,0.0,0.0
1553193000000000000,ADANITRANS,Adani Transmission Limited,227.4,232.35,222.65,224.65,271212,0.0,0.0
1553193000000000000,AMBUJACEM,Ambuja Cements Limited,205.036,209.204,203.826,206.022,2103761,0.0,0.0
1553193000000000000,ATGL,Adani Total Gas Limited,116.288,117.234,114.596,115.641,389292,0.0,0.0
1553193000000000000,ADANIPOWER,Adani Power Limited,48.8,50.1,47.85,48.2,14952355,0.0,0.0
1553193000000000000,ADANIENT,Adani Enterprises Limited,139.103,139.844,135.494,136.681,3147147,0.0,0.0
1553452200000000000,ADANIENT,Adani Enterprises Limited,135.445,136.038,131.985,132.825,2977535,0.0,0.0
1553452200000000000,ATGL,Adani Total Gas Limited,114.646,115.94,112.755,114.795,225454,0.0,0.0
1553452200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,349.898,353.895,344.292,352.287,3162063,0.0,0.0
1553452200000000000,ACC,ACC Limited,1472.291,1496.449,1469.189,1481.315,697053,0.0,0.0
1553452200000000000,ADANITRANS,Adani Transmission Limited,220.05,223.65,212.65,215.75,139603,0.0,0.0
1553452200000000000,AMBUJACEM,Ambuja Cements Limited,205.26,208.128,202.84,205.574,2495275,0.0,0.0
1553452200000000000,NDTV,New Delhi Television Limited,35.2,35.85,35.0,35.75,15251,0.0,0.0
1553452200000000000,ADANIPOWER,Adani Power Limited,47.6,48.35,47.25,47.6,8340825,0.0,0.0
1553452200000000000,ADANIGREEN,Adani Green Energy Limited,35.55,35.7,34.7,35.15,426556,0.0,0.0
1553538600000000000,ACC,ACC Limited,1488.741,1494.569,1461.716,1476.568,667934,0.0,0.0
1553538600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,352.287,360.573,352.287,359.355,2657710,0.0,0.0
1553538600000000000,ADANIPOWER,Adani Power Limited,47.9,48.8,47.4,47.8,9457346,0.0,0.0
1553538600000000000,ADANIENT,Adani Enterprises Limited,133.369,138.411,131.886,136.73,4180951,0.0,0.0
1553538600000000000,ADANIGREEN,Adani Green Energy Limited,35.05,36.25,34.9,35.95,480545,0.0,0.0
1553538600000000000,ATGL,Adani Total Gas Limited,115.094,116.189,114.198,115.592,153241,0.0,0.0
1553538600000000000,AMBUJACEM,Ambuja Cements Limited,204.767,208.128,204.722,207.411,2582780,0.0,0.0
1553538600000000000,NDTV,New Delhi Television Limited,36.1,37.4,35.3,36.8,29070,0.0,0.0
1553538600000000000,ADANITRANS,Adani Transmission Limited,216.9,222.5,213.7,216.95,162274,0.0,0.0
1553625000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,357.99,362.377,355.065,357.112,2965654,0.0,0.0
1553625000000000000,ATGL,Adani Total Gas Limited,115.592,117.831,114.447,114.945,273625,0.0,0.0
1553625000000000000,AMBUJACEM,Ambuja Cements Limited,208.845,213.551,206.515,208.173,4639012,0.0,0.0
1553625000000000000,ADANIENT,Adani Enterprises Limited,136.977,139.35,134.703,135.939,2778662,0.0,0.0
1553625000000000000,ADANIGREEN,Adani Green Energy Limited,36.1,36.7,35.15,35.55,366621,0.0,0.0
1553625000000000000,NDTV,New Delhi Television Limited,36.5,36.75,35.25,35.65,28668,0.0,0.0
1553625000000000000,ADANIPOWER,Adani Power Limited,48.1,48.45,46.5,46.9,7826448,0.0,0.0
1553625000000000000,ADANITRANS,Adani Transmission Limited,217.85,219.2,210.6,212.0,113065,0.0,0.0
1553625000000000000,ACC,ACC Limited,1488.929,1517.128,1474.688,1506.365,1328748,0.0,0.0
1553711400000000000,ADANIPOWER,Adani Power Limited,46.95,47.6,46.6,46.9,8521212,0.0,0.0
1553711400000000000,ADANIGREEN,Adani Green Energy Limited,35.6,36.4,35.25,35.85,498011,0.0,0.0
1553711400000000000,NDTV,New Delhi Television Limited,36.45,36.45,35.45,36.3,16124,0.0,0.0
1553711400000000000,ADANITRANS,Adani Transmission Limited,208.3,218.9,208.3,217.75,157719,0.0,0.0
1553711400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,359.598,373.052,357.112,371.736,5909606,0.0,0.0
1553711400000000000,ACC,ACC Limited,1507.728,1531.604,1491.749,1520.7,942173,0.0,0.0
1553711400000000000,ADANIENT,Adani Enterprises Limited,136.879,141.525,134.753,136.236,3966292,0.0,0.0
1553711400000000000,AMBUJACEM,Ambuja Cements Limited,208.218,210.548,203.916,207.815,5196003,0.0,0.0
1553711400000000000,ATGL,Adani Total Gas Limited,115.442,116.935,114.795,116.338,123587,0.0,0.0
1554057000000000000,ACC,ACC Limited,1572.587,1619.962,1539.359,1548.054,1576508,0.0,0.0
1554057000000000000,AMBUJACEM,Ambuja Cements Limited,212.431,218.705,209.249,210.235,5454846,0.0,0.0
1554057000000000000,ADANIGREEN,Adani Green Energy Limited,37.55,39.2,37.55,38.7,780251,0.0,0.0
1554057000000000000,ADANIPOWER,Adani Power Limited,48.45,49.8,47.9,48.7,15730219,0.0,0.0
1554057000000000000,NDTV,New Delhi Television Limited,37.35,37.35,35.7,36.7,10012,0.0,0.0
1554057000000000000,ATGL,Adani Total Gas Limited,128.877,136.839,128.38,132.858,1017473,0.0,0.0
1554057000000000000,ADANIENT,Adani Enterprises Limited,145.776,151.461,143.453,149.731,7938713,0.0,0.0
1554057000000000000,ADANITRANS,Adani Transmission Limited,218.9,224.3,218.85,220.15,170645,0.0,0.0
1554057000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,371.395,376.806,369.299,373.442,2479521,0.0,0.0
1554143400000000000,ACC,ACC Limited,1549.934,1568.827,1512.428,1520.277,1277444,0.0,0.0
1554143400000000000,ADANIPOWER,Adani Power Limited,48.8,51.85,48.7,50.05,22623085,0.0,0.0
1554143400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,373.394,376.318,368.032,370.176,1825681,0.0,0.0
1554143400000000000,AMBUJACEM,Ambuja Cements Limited,210.638,211.983,205.081,206.112,3626882,0.0,0.0
1554143400000000000,ADANIENT,Adani Enterprises Limited,149.978,151.56,146.666,149.929,6228254,0.0,0.0
1554143400000000000,ADANIGREEN,Adani Green Energy Limited,38.95,39.4,37.6,37.75,785107,0.0,0.0
1554143400000000000,ATGL,Adani Total Gas Limited,132.908,136.739,128.181,131.664,1784606,0.0,0.0
1554143400000000000,ADANITRANS,Adani Transmission Limited,222.0,224.3,219.0,222.4,120223,0.0,0.0
1554143400000000000,NDTV,New Delhi Television Limited,37.2,37.2,35.45,35.75,30245,0.0,0.0
1554229800000000000,NDTV,New Delhi Television Limited,36.3,36.3,35.55,35.6,10806,0.0,0.0
1554229800000000000,ADANIPOWER,Adani Power Limited,50.6,50.95,49.0,49.4,11039301,0.0,0.0
1554229800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,370.761,376.611,370.469,372.419,2701443,0.0,0.0
1554229800000000000,ATGL,Adani Total Gas Limited,131.664,132.958,127.484,127.882,415786,0.0,0.0
1554229800000000000,AMBUJACEM,Ambuja Cements Limited,207.053,211.445,202.526,203.243,4591977,0.0,0.0
1554229800000000000,ACC,ACC Limited,1530.194,1546.268,1518.726,1527.092,680202,0.0,0.0
1554229800000000000,ADANIGREEN,Adani Green Energy Limited,37.75,38.45,36.85,37.25,368043,0.0,0.0
1554229800000000000,ADANITRANS,Adani Transmission Limited,223.7,223.95,218.0,218.4,77280,0.0,0.0
1554229800000000000,ADANIENT,Adani Enterprises Limited,148.594,150.917,144.936,145.875,3416023,0.0,0.0
1554316200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,372.419,372.467,365.302,368.763,1397625,0.0,0.0
1554316200000000000,AMBUJACEM,Ambuja Cements Limited,203.243,205.574,199.031,199.524,11011371,0.0,0.0
1554316200000000000,ADANITRANS,Adani Transmission Limited,219.45,222.3,219.0,221.8,79401,0.0,0.0
1554316200000000000,NDTV,New Delhi Television Limited,35.6,36.0,35.0,35.45,15107,0.0,0.0
1554316200000000000,ATGL,Adani Total Gas Limited,128.28,133.356,127.833,130.221,501350,0.0,0.0
1554316200000000000,ADANIENT,Adani Enterprises Limited,146.271,148.594,143.799,145.826,3963980,0.0,0.0
1554316200000000000,ACC,ACC Limited,1532.074,1552.989,1519.713,1531.087,1282592,0.0,0.0
1554316200000000000,ADANIPOWER,Adani Power Limited,49.5,49.6,47.75,47.95,12299012,0.0,0.0
1554316200000000000,ADANIGREEN,Adani Green Energy Limited,37.3,37.7,36.45,36.95,425277,0.0,0.0
1554402600000000000,ACC,ACC Limited,1536.868,1569.767,1536.304,1564.55,912756,0.0,0.0
1554402600000000000,ADANIGREEN,Adani Green Energy Limited,37.0,37.25,36.35,36.65,258016,0.0,0.0
1554402600000000000,ADANITRANS,Adani Transmission Limited,222.3,223.75,219.0,219.7,51032,0.0,0.0
1554402600000000000,ADANIENT,Adani Enterprises Limited,146.32,147.506,144.541,145.233,2004719,0.0,0.0
1554402600000000000,ADANIPOWER,Adani Power Limited,48.25,50.4,48.05,49.85,13088231,0.0,0.0
1554402600000000000,AMBUJACEM,Ambuja Cements Limited,201.406,204.274,199.479,200.778,8983871,0.0,0.0
1554402600000000000,ATGL,Adani Total Gas Limited,131.963,132.361,128.479,129.475,313703,0.0,0.0
1554402600000000000,NDTV,New Delhi Television Limited,35.95,38.0,34.1,35.8,32395,0.0,0.0
1554402600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,369.494,379.146,367.934,377.439,2443633,0.0,0.0
1554661800000000000,ADANITRANS,Adani Transmission Limited,220.0,221.75,216.2,218.9,54306,0.0,0.0
1554661800000000000,ADANIPOWER,Adani Power Limited,50.25,50.9,49.2,50.2,13816483,0.0,0.0
1554661800000000000,AMBUJACEM,Ambuja Cements Limited,204.14,205.17,201.182,202.213,3693810,0.0,0.0
1554661800000000000,ADANIGREEN,Adani Green Energy Limited,36.95,37.4,36.1,36.25,680431,0.0,0.0
1554661800000000000,NDTV,New Delhi Television Limited,35.8,36.2,35.55,35.8,4549,0.0,0.0
1554661800000000000,ADANIENT,Adani Enterprises Limited,145.826,146.963,139.498,140.339,4399839,0.0,0.0
1554661800000000000,ACC,ACC Limited,1574.467,1579.167,1537.808,1541.944,586864,0.0,0.0
1554661800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,378.561,378.561,365.74,370.371,2624528,0.0,0.0
1554661800000000000,ATGL,Adani Total Gas Limited,130.072,136.341,129.375,132.41,1111499,0.0,0.0
1554748200000000000,ADANIPOWER,Adani Power Limited,50.4,50.6,49.3,50.15,7507082,0.0,0.0
1554748200000000000,NDTV,New Delhi Television Limited,35.85,36.1,35.3,35.7,3700,0.0,0.0
1554748200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,370.225,372.029,363.644,371.151,1542463,0.0,0.0
1554748200000000000,ATGL,Adani Total Gas Limited,132.56,132.808,128.678,130.669,308999,0.0,0.0
1554748200000000000,ACC,ACC Limited,1540.628,1558.91,1522.768,1555.01,592582,0.0,0.0
1554748200000000000,ADANITRANS,Adani Transmission Limited,219.55,226.0,217.5,222.85,160069,0.0,0.0
1554748200000000000,ADANIENT,Adani Enterprises Limited,140.685,145.331,135.89,144.343,8432342,0.0,0.0
1554748200000000000,ADANIGREEN,Adani Green Energy Limited,36.5,37.25,36.0,37.0,434729,0.0,0.0
1554748200000000000,AMBUJACEM,Ambuja Cements Limited,202.213,204.319,198.806,203.602,2110961,0.0,0.0
1554834600000000000,ATGL,Adani Total Gas Limited,130.569,132.808,128.629,129.176,338994,0.0,0.0
1554834600000000000,ADANITRANS,Adani Transmission Limited,222.9,223.35,216.0,216.8,65891,0.0,0.0
1554834600000000000,ADANIENT,Adani Enterprises Limited,144.096,145.727,140.438,141.229,4356153,0.0,0.0
1554834600000000000,ADANIPOWER,Adani Power Limited,49.85,50.4,48.8,49.05,8075543,0.0,0.0
1554834600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,368.909,375.733,365.789,373.832,2067637,0.0,0.0
1554834600000000000,ACC,ACC Limited,1553.412,1556.514,1532.168,1538.419,559285,0.0,0.0
1554834600000000000,ADANIGREEN,Adani Green Energy Limited,36.9,38.1,36.35,36.95,446323,0.0,0.0
1554834600000000000,AMBUJACEM,Ambuja Cements Limited,203.019,204.05,199.927,200.689,1489964,0.0,0.0
1554834600000000000,NDTV,New Delhi Television Limited,36.2,36.2,35.3,35.6,5595,0.0,0.0
1554921000000000000,NDTV,New Delhi Television Limited,35.6,36.1,35.25,35.9,13313,0.0,0.0
1554921000000000000,AMBUJACEM,Ambuja Cements Limited,200.823,205.081,199.524,203.647,1907836,0.0,0.0
1554921000000000000,ADANITRANS,Adani Transmission Limited,217.0,219.95,215.75,218.0,50031,0.0,0.0
1554921000000000000,ADANIENT,Adani Enterprises Limited,141.13,141.525,137.027,139.4,3535449,0.0,0.0
1554921000000000000,ADANIGREEN,Adani Green Energy Limited,37.0,37.3,35.7,36.0,592636,0.0,0.0
1554921000000000000,ACC,ACC Limited,1546.268,1580.342,1537.855,1575.313,752787,0.0,0.0
1554921000000000000,ADANIPOWER,Adani Power Limited,48.95,50.8,48.15,50.45,15503574,0.0,0.0
1554921000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,372.906,373.394,368.032,369.933,1621369,0.0,0.0
1554921000000000000,ATGL,Adani Total Gas Limited,129.325,131.664,127.534,129.723,388571,0.0,0.0
1555007400000000000,ADANIGREEN,Adani Green Energy Limited,36.35,37.45,36.2,37.0,716786,0.0,0.0
1555007400000000000,NDTV,New Delhi Television Limited,35.8,36.5,35.5,36.1,17208,0.0,0.0
1555007400000000000,ACC,ACC Limited,1575.313,1584.384,1553.788,1556.984,824524,0.0,0.0
1555007400000000000,AMBUJACEM,Ambuja Cements Limited,203.557,206.963,203.199,205.395,2171386,0.0,0.0
1555007400000000000,ATGL,Adani Total Gas Limited,129.873,131.664,129.126,129.524,230302,0.0,0.0
1555007400000000000,ADANIPOWER,Adani Power Limited,50.5,54.9,50.25,53.2,41104239,0.0,0.0
1555007400000000000,ADANIENT,Adani Enterprises Limited,139.202,142.81,137.62,139.795,5769634,0.0,0.0
1555007400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,369.689,377.293,367.837,375.977,2146541,0.0,0.0
1555007400000000000,ADANITRANS,Adani Transmission Limited,219.05,223.7,219.05,221.45,184368,0.0,0.0
1555266600000000000,ATGL,Adani Total Gas Limited,130.221,131.564,128.977,129.425,298257,0.0,0.0
1555266600000000000,ADANIPOWER,Adani Power Limited,53.25,55.25,50.55,54.6,36736634,0.0,0.0
1555266600000000000,ADANIENT,Adani Enterprises Limited,139.4,143.502,138.955,141.327,4375074,0.0,0.0
1555266600000000000,ADANIGREEN,Adani Green Energy Limited,37.3,37.75,37.15,37.45,598604,0.0,0.0
1555266600000000000,ADANITRANS,Adani Transmission Limited,223.1,225.0,222.0,222.6,75455,0.0,0.0
1555266600000000000,ACC,ACC Limited,1564.127,1579.167,1558.77,1572.916,566999,0.0,0.0
1555266600000000000,NDTV,New Delhi Television Limited,36.0,36.8,35.7,36.4,17903,0.0,0.0
1555266600000000000,AMBUJACEM,Ambuja Cements Limited,206.336,206.47,203.378,203.871,2875556,0.0,0.0
1555266600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,375.343,379.243,373.15,377.342,2070828,0.0,0.0
1555353000000000000,ADANITRANS,Adani Transmission Limited,222.9,232.85,222.0,230.1,454737,0.0,0.0
1555353000000000000,ACC,ACC Limited,1579.167,1608.776,1576.347,1600.787,857287,0.0,0.0
1555353000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,377.342,386.604,376.416,385.726,3728013,0.0,0.0
1555353000000000000,AMBUJACEM,Ambuja Cements Limited,204.722,208.845,204.05,207.949,4568324,0.0,0.0
1555353000000000000,ADANIENT,Adani Enterprises Limited,140.586,143.7,140.586,141.426,3648947,0.0,0.0
1555353000000000000,ADANIPOWER,Adani Power Limited,54.5,55.1,53.75,54.35,14215499,0.0,0.0
1555353000000000000,NDTV,New Delhi Television Limited,36.25,39.2,35.55,36.75,30921,0.0,0.0
1555353000000000000,ATGL,Adani Total Gas Limited,130.072,144.054,129.674,140.969,3175557,0.0,0.0
1555353000000000000,ADANIGREEN,Adani Green Energy Limited,37.6,44.9,37.6,44.5,10783405,0.0,0.0
1555525800000000000,NDTV,New Delhi Television Limited,36.25,36.7,34.95,35.15,102003,0.0,0.0
1555525800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,385.093,385.58,379.146,380.754,3218018,0.0,0.0
1555525800000000000,ACC,ACC Limited,1603.419,1607.131,1579.167,1597.45,484644,0.0,0.0
1555525800000000000,ADANITRANS,Adani Transmission Limited,229.1,230.0,221.55,224.35,283329,0.0,0.0
1555525800000000000,ADANIENT,Adani Enterprises Limited,141.476,142.81,136.088,137.027,3954004,0.0,0.0
1555525800000000000,ADANIGREEN,Adani Green Energy Limited,44.9,48.05,41.3,45.0,7207777,0.0,0.0
1555525800000000000,AMBUJACEM,Ambuja Cements Limited,207.949,210.862,206.156,209.204,2742711,0.0,0.0
1555525800000000000,ADANIPOWER,Adani Power Limited,54.0,55.8,52.8,54.15,18818096,0.0,0.0
1555525800000000000,ATGL,Adani Total Gas Limited,141.168,145.796,131.813,140.422,2284428,0.0,0.0
1555871400000000000,NDTV,New Delhi Television Limited,35.15,35.35,34.5,34.75,16699,0.0,0.0
1555871400000000000,AMBUJACEM,Ambuja Cements Limited,207.501,208.039,201.764,202.661,1348195,0.0,0.0
1555871400000000000,ADANIENT,Adani Enterprises Limited,136.434,137.076,132.825,133.616,3189574,0.0,0.0
1555871400000000000,ADANIGREEN,Adani Green Energy Limited,44.4,46.95,43.65,44.75,2596859,0.0,0.0
1555871400000000000,ADANITRANS,Adani Transmission Limited,223.75,226.7,219.2,220.95,67489,0.0,0.0
1555871400000000000,ATGL,Adani Total Gas Limited,139.028,151.568,137.884,144.801,2627799,0.0,0.0
1555871400000000000,ADANIPOWER,Adani Power Limited,53.8,54.5,50.35,50.85,13818482,0.0,0.0
1555871400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,378.658,381.973,374.612,381.242,2279282,0.0,0.0
1555871400000000000,ACC,ACC Limited,1591.387,1594.019,1560.367,1563.187,393501,0.0,0.0
1555957800000000000,ACC,ACC Limited,1571.647,1581.94,1553.035,1561.918,948717,0.0,0.0
1555957800000000000,ADANIGREEN,Adani Green Energy Limited,44.6,46.15,43.85,44.2,1041669,0.0,0.0
1555957800000000000,ADANITRANS,Adani Transmission Limited,221.6,223.7,215.0,217.5,54957,0.0,0.0
1555957800000000000,AMBUJACEM,Ambuja Cements Limited,202.974,205.126,202.213,203.288,965185,0.0,0.0
1555957800000000000,ADANIENT,Adani Enterprises Limited,133.863,134.753,130.057,130.996,4084835,0.0,0.0
1555957800000000000,ATGL,Adani Total Gas Limited,145.696,150.722,145.298,146.89,1012260,0.0,0.0
1555957800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,379.779,381.875,375.88,381.095,2424827,0.0,0.0
1555957800000000000,ADANIPOWER,Adani Power Limited,50.85,52.2,50.6,51.1,11504673,0.0,0.0
1555957800000000000,NDTV,New Delhi Television Limited,35.25,35.3,34.65,35.0,11270,0.0,0.0
1556044200000000000,ACC,ACC Limited,1527.468,1527.468,1475.769,1509.608,4505591,0.0,0.0
1556044200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,377.976,384.118,376.416,381.924,1674322,0.0,0.0
1556044200000000000,AMBUJACEM,Ambuja Cements Limited,199.882,202.885,193.653,200.868,6235599,0.0,0.0
1556044200000000000,ADANIENT,Adani Enterprises Limited,131.243,135.544,130.601,134.605,4329268,0.0,0.0
1556044200000000000,NDTV,New Delhi Television Limited,35.0,35.45,34.1,34.4,104286,0.0,0.0
1556044200000000000,ADANITRANS,Adani Transmission Limited,217.5,222.0,217.5,219.75,33805,0.0,0.0
1556044200000000000,ADANIGREEN,Adani Green Energy Limited,44.4,45.45,44.3,44.7,867612,0.0,0.0
1556044200000000000,ATGL,Adani Total Gas Limited,148.881,153.061,148.284,150.473,988450,0.0,0.0
1556044200000000000,ADANIPOWER,Adani Power Limited,51.4,53.0,51.05,52.7,9800225,0.0,0.0
1556130600000000000,NDTV,New Delhi Television Limited,34.8,34.9,34.5,34.75,4707,0.0,0.0
1556130600000000000,ADANIPOWER,Adani Power Limited,53.0,53.55,50.15,50.7,13776777,0.0,0.0
1556130600000000000,ADANIGREEN,Adani Green Energy Limited,44.75,45.1,43.5,43.8,599113,0.0,0.0
1556130600000000000,ACC,ACC Limited,1509.608,1564.832,1506.789,1525.588,2274945,0.0,0.0
1556130600000000000,ADANITRANS,Adani Transmission Limited,219.65,229.6,219.45,220.6,118347,0.0,0.0
1556130600000000000,ATGL,Adani Total Gas Limited,151.717,151.916,144.502,145.447,499126,0.0,0.0
1556130600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,380.218,383.045,377.927,379.487,5163069,0.0,0.0
1556130600000000000,AMBUJACEM,Ambuja Cements Limited,199.299,206.022,196.745,197.686,7167694,0.0,0.0
1556130600000000000,ADANIENT,Adani Enterprises Limited,133.567,135.445,132.331,133.221,2112063,0.0,0.0
1556217000000000000,ADANIPOWER,Adani Power Limited,50.8,51.35,47.8,48.4,15899088,0.0,0.0
1556217000000000000,ADANIENT,Adani Enterprises Limited,133.468,134.11,128.772,129.909,4350584,0.0,0.0
1556217000000000000,ADANITRANS,Adani Transmission Limited,222.3,222.3,216.3,218.2,35739,0.0,0.0
1556217000000000000,AMBUJACEM,Ambuja Cements Limited,199.882,203.064,198.762,202.571,2114460,0.0,0.0
1556217000000000000,ADANIGREEN,Adani Green Energy Limited,43.55,44.0,42.5,43.0,648948,0.0,0.0
1556217000000000000,NDTV,New Delhi Television Limited,34.6,34.95,34.25,34.75,20279,0.0,0.0
1556217000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,377.586,383.825,375.977,381.924,1681376,0.0,0.0
1556217000000000000,ATGL,Adani Total Gas Limited,146.393,147.089,141.616,142.561,293719,0.0,0.0
1556217000000000000,ACC,ACC Limited,1530.288,1542.884,1525.917,1537.197,621829,0.0,0.0
1556562600000000000,ACC,ACC Limited,1541.568,1550.31,1504.956,1534.095,743663,0.0,0.0
1556562600000000000,ADANIENT,Adani Enterprises Limited,130.304,130.304,123.581,125.608,4006829,0.0,0.0
1556562600000000000,ADANITRANS,Adani Transmission Limited,217.4,223.8,210.65,219.05,69041,0.0,0.0
1556562600000000000,ADANIPOWER,Adani Power Limited,48.55,48.65,44.0,44.9,19021979,0.0,0.0
1556562600000000000,ATGL,Adani Total Gas Limited,142.313,146.293,129.972,133.356,804450,0.0,0.0
1556562600000000000,NDTV,New Delhi Television Limited,34.45,35.0,34.25,34.8,13681,0.0,0.0
1556562600000000000,AMBUJACEM,Ambuja Cements Limited,203.467,204.095,195.042,197.641,9288005,0.0,0.0
1556562600000000000,ADANIGREEN,Adani Green Energy Limited,42.95,43.0,39.65,40.05,958201,0.0,0.0
1556562600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,381.339,384.069,375.148,382.948,2502107,0.0,0.0
1556735400000000000,ADANIGREEN,Adani Green Energy Limited,40.0,44.0,39.3,41.8,1313437,0.0,0.0
1556735400000000000,ADANITRANS,Adani Transmission Limited,219.9,220.0,214.05,216.9,74870,0.0,0.0
1556735400000000000,ACC,ACC Limited,1530.288,1545.469,1509.796,1516.282,607543,0.0,0.0
1556735400000000000,ADANIPOWER,Adani Power Limited,44.9,45.9,43.5,44.45,13724184,0.0,0.0
1556735400000000000,NDTV,New Delhi Television Limited,34.5,34.95,34.45,34.9,38934,0.0,0.0
1556735400000000000,ATGL,Adani Total Gas Limited,131.365,135.446,129.574,130.569,662221,0.0,0.0
1556735400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,382.948,387.042,380.364,385.385,2139442,0.0,0.0
1556735400000000000,ADANIENT,Adani Enterprises Limited,124.57,128.524,123.383,125.212,3754433,0.0,0.0
1556735400000000000,AMBUJACEM,Ambuja Cements Limited,196.745,202.526,195.445,198.134,5897979,0.0,0.0
1556821800000000000,ADANIENT,Adani Enterprises Limited,122.593,127.536,121.604,126.844,6222801,0.0,0.0
1556821800000000000,ADANITRANS,Adani Transmission Limited,213.05,222.0,213.05,216.4,92113,0.0,0.0
1556821800000000000,ATGL,Adani Total Gas Limited,131.067,133.704,130.918,132.112,274700,0.0,0.0
1556821800000000000,ACC,ACC Limited,1522.674,1539.547,1513.979,1535.834,389859,0.0,0.0
1556821800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,383.143,388.407,375.392,377.537,1863548,0.0,0.0
1556821800000000000,ADANIPOWER,Adani Power Limited,44.35,45.25,42.85,43.85,13632818,0.0,0.0
1556821800000000000,ADANIGREEN,Adani Green Energy Limited,41.9,43.65,41.5,41.9,432762,0.0,0.0
1556821800000000000,AMBUJACEM,Ambuja Cements Limited,198.538,200.151,197.328,198.717,1515314,0.0,0.0
1556821800000000000,NDTV,New Delhi Television Limited,34.5,35.0,34.5,34.9,6717,0.0,0.0
1557081000000000000,ADANITRANS,Adani Transmission Limited,215.0,216.55,213.55,214.95,29306,0.0,0.0
1557081000000000000,ADANIGREEN,Adani Green Energy Limited,41.4,41.55,39.95,40.2,482271,0.0,0.0
1557081000000000000,ADANIPOWER,Adani Power Limited,43.3,43.8,42.5,42.8,7489771,0.0,0.0
1557081000000000000,ATGL,Adani Total Gas Limited,130.569,132.261,128.828,129.126,309542,0.0,0.0
1557081000000000000,ACC,ACC Limited,1520.183,1530.429,1509.89,1523.144,458714,0.0,0.0
1557081000000000000,NDTV,New Delhi Television Limited,34.9,34.9,34.5,34.75,17099,0.0,0.0
1557081000000000000,AMBUJACEM,Ambuja Cements Limited,197.417,198.313,195.445,196.924,1376657,0.0,0.0
1557081000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,376.318,376.367,368.958,370.274,1648057,0.0,0.0
1557081000000000000,ADANIENT,Adani Enterprises Limited,124.323,125.954,123.631,124.174,1996014,0.0,0.0
1557167400000000000,ATGL,Adani Total Gas Limited,129.922,136.739,129.873,134.152,904522,0.0,0.0
1557167400000000000,ADANIPOWER,Adani Power Limited,43.0,43.55,41.15,41.5,8436065,0.0,0.0
1557167400000000000,ADANIGREEN,Adani Green Energy Limited,40.5,41.65,39.1,39.45,752888,0.0,0.0
1557167400000000000,ACC,ACC Limited,1526.669,1539.594,1494.71,1501.055,427581,0.0,0.0
1557167400000000000,AMBUJACEM,Ambuja Cements Limited,198.313,199.389,194.952,195.58,1610407,0.0,0.0
1557167400000000000,NDTV,New Delhi Television Limited,34.7,34.85,31.6,34.55,51547,0.0,0.0
1557167400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,371.444,374.32,360.817,362.572,1628805,0.0,0.0
1557167400000000000,ADANITRANS,Adani Transmission Limited,215.1,220.0,209.45,211.1,62355,0.0,0.0
1557167400000000000,ADANIENT,Adani Enterprises Limited,124.965,125.558,118.687,120.961,4593214,0.0,0.0
1557253800000000000,ADANIENT,Adani Enterprises Limited,120.417,122.246,119.033,119.528,2661345,0.0,0.0
1557253800000000000,NDTV,New Delhi Television Limited,34.15,35.05,33.5,34.7,19738,0.0,0.0
1557253800000000000,ATGL,Adani Total Gas Limited,132.41,134.052,128.231,130.32,309514,0.0,0.0
1557253800000000000,ADANIPOWER,Adani Power Limited,41.4,42.1,40.75,41.35,7510676,0.0,0.0
1557253800000000000,ADANIGREEN,Adani Green Energy Limited,39.85,40.0,37.8,38.05,793079,0.0,0.0
1557253800000000000,ADANITRANS,Adani Transmission Limited,207.25,212.45,204.0,206.0,66922,0.0,0.0
1557253800000000000,AMBUJACEM,Ambuja Cements Limited,195.625,196.386,190.381,191.232,3350658,0.0,0.0
1557253800000000000,ACC,ACC Limited,1504.909,1510.501,1469.706,1497.577,947559,0.0,0.0
1557253800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,360.768,365.497,358.477,360.525,1688110,0.0,0.0
1557340200000000000,ACC,ACC Limited,1493.629,1508.528,1472.103,1500.538,562583,0.0,0.0
1557340200000000000,ADANITRANS,Adani Transmission Limited,205.0,209.0,202.8,205.5,35322,0.0,0.0
1557340200000000000,ADANIGREEN,Adani Green Energy Limited,38.25,39.5,37.45,39.15,704888,0.0,0.0
1557340200000000000,ADANIENT,Adani Enterprises Limited,120.516,120.813,117.798,118.737,2907774,0.0,0.0
1557340200000000000,ATGL,Adani Total Gas Limited,134.052,134.152,130.47,131.614,380930,0.0,0.0
1557340200000000000,NDTV,New Delhi Television Limited,34.1,34.9,34.05,34.45,24214,0.0,0.0
1557340200000000000,AMBUJACEM,Ambuja Cements Limited,190.471,192.487,188.723,191.77,1599486,0.0,0.0
1557340200000000000,ADANIPOWER,Adani Power Limited,41.35,41.9,40.6,40.95,6432508,0.0,0.0
1557340200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,360.622,361.402,352.043,354.773,1315271,0.0,0.0
1557426600000000000,ATGL,Adani Total Gas Limited,132.659,133.754,129.823,130.42,232537,0.0,0.0
1557426600000000000,NDTV,New Delhi Television Limited,34.35,34.8,34.35,34.7,9704,0.0,0.0
1557426600000000000,ADANITRANS,Adani Transmission Limited,207.4,211.9,206.0,208.25,46675,0.0,0.0
1557426600000000000,AMBUJACEM,Ambuja Cements Limited,191.77,193.518,191.008,192.487,1105200,0.0,0.0
1557426600000000000,ADANIGREEN,Adani Green Energy Limited,39.7,40.0,38.7,39.1,389550,0.0,0.0
1557426600000000000,ACC,ACC Limited,1499.269,1518.021,1496.825,1506.177,594386,0.0,0.0
1557426600000000000,ADANIPOWER,Adani Power Limited,41.15,42.3,40.85,41.45,5976875,0.0,0.0
1557426600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,354.773,369.201,354.773,363.206,3030255,0.0,0.0
1557426600000000000,ADANIENT,Adani Enterprises Limited,119.627,120.912,117.896,118.638,2835247,0.0,0.0
1557685800000000000,ADANITRANS,Adani Transmission Limited,208.3,214.3,206.65,207.65,58644,0.0,0.0
1557685800000000000,AMBUJACEM,Ambuja Cements Limited,191.905,193.339,187.289,188.23,1616073,0.0,0.0
1557685800000000000,ADANIGREEN,Adani Green Energy Limited,39.35,40.0,37.65,37.8,388130,0.0,0.0
1557685800000000000,ADANIPOWER,Adani Power Limited,41.5,41.5,38.2,38.45,11897612,0.0,0.0
1557685800000000000,NDTV,New Delhi Television Limited,34.45,34.85,34.45,34.75,32951,0.0,0.0
1557685800000000000,ADANIENT,Adani Enterprises Limited,119.33,119.528,115.326,116.265,2124122,0.0,0.0
1557685800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,360.622,362.962,353.846,355.601,1520562,0.0,0.0
1557685800000000000,ACC,ACC Limited,1506.506,1516.658,1480.469,1487.989,524426,0.0,0.0
1557685800000000000,ATGL,Adani Total Gas Limited,130.768,134.749,120.418,122.608,532402,0.0,0.0
1557772200000000000,ATGL,Adani Total Gas Limited,118.975,121.414,112.656,117.383,835593,0.0,0.0
1557772200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,353.798,364.424,352.92,361.256,3050760,0.0,0.0
1557772200000000000,ADANIENT,Adani Enterprises Limited,115.029,123.136,113.695,121.95,4548264,0.0,0.0
1557772200000000000,ADANITRANS,Adani Transmission Limited,205.0,213.0,202.3,211.6,110286,0.0,0.0
1557772200000000000,NDTV,New Delhi Television Limited,34.5,36.05,33.9,35.2,22261,0.0,0.0
1557772200000000000,AMBUJACEM,Ambuja Cements Limited,188.14,192.667,186.482,191.008,1809112,0.0,0.0
1557772200000000000,ACC,ACC Limited,1482.349,1492.501,1470.834,1477.931,715309,0.0,0.0
1557772200000000000,ADANIPOWER,Adani Power Limited,38.15,41.45,37.35,40.8,14689706,0.0,0.0
1557772200000000000,ADANIGREEN,Adani Green Energy Limited,37.6,37.95,37.15,37.7,551588,0.0,0.0
1557858600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,361.695,365.594,350.093,351.117,2499138,0.0,0.0
1557858600000000000,AMBUJACEM,Ambuja Cements Limited,191.053,191.77,187.109,188.006,3417094,0.0,0.0
1557858600000000000,ADANITRANS,Adani Transmission Limited,208.05,214.8,208.05,210.7,48353,0.0,0.0
1557858600000000000,ADANIPOWER,Adani Power Limited,41.05,41.25,38.1,38.65,10066705,0.0,0.0
1557858600000000000,ADANIGREEN,Adani Green Energy Limited,38.1,39.85,37.1,37.5,991433,0.0,0.0
1557858600000000000,ACC,ACC Limited,1487.895,1487.989,1449.779,1461.199,594206,0.0,0.0
1557858600000000000,ATGL,Adani Total Gas Limited,118.577,121.662,117.283,118.378,469929,0.0,0.0
1557858600000000000,ADANIENT,Adani Enterprises Limited,122.79,123.532,114.782,116.067,3659017,0.0,0.0
1557858600000000000,NDTV,New Delhi Television Limited,36.5,36.5,35.1,35.9,34404,0.0,0.0
1557945000000000000,ACC,ACC Limited,1458.897,1494.052,1448.51,1488.318,546048,0.0,0.0
1557945000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,351.945,364.619,351.945,362.182,3157194,0.0,0.0
1557945000000000000,ADANIENT,Adani Enterprises Limited,116.759,118.144,111.717,117.452,5368281,0.0,0.0
1557945000000000000,AMBUJACEM,Ambuja Cements Limited,186.975,194.459,186.616,192.936,2642018,0.0,0.0
1557945000000000000,ATGL,Adani Total Gas Limited,118.428,119.324,112.507,114.248,419323,0.0,0.0
1557945000000000000,NDTV,New Delhi Television Limited,36.4,37.9,36.0,37.65,44534,0.0,0.0
1557945000000000000,ADANITRANS,Adani Transmission Limited,210.7,212.45,206.7,207.75,31800,0.0,0.0
1557945000000000000,ADANIPOWER,Adani Power Limited,38.55,40.7,37.65,40.3,12518377,0.0,0.0
1557945000000000000,ADANIGREEN,Adani Green Energy Limited,37.5,37.5,35.6,36.6,750015,0.0,0.0
1558031400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,359.55,363.449,352.92,357.892,3059404,0.0,0.0
1558031400000000000,ADANIPOWER,Adani Power Limited,40.5,41.25,38.7,40.65,13404672,0.0,0.0
1558031400000000000,ATGL,Adani Total Gas Limited,114.497,117.333,113.502,114.995,478070,0.0,0.0
1558031400000000000,ADANIENT,Adani Enterprises Limited,116.413,119.182,114.782,117.946,4631007,0.0,0.0
1558031400000000000,AMBUJACEM,Ambuja Cements Limited,192.218,197.193,191.098,196.297,3107238,0.0,0.0
1558031400000000000,ACC,ACC Limited,1480.939,1517.739,1475.863,1510.172,463571,0.0,0.0
1558031400000000000,NDTV,New Delhi Television Limited,38.0,39.9,37.5,38.75,69741,0.0,0.0
1558031400000000000,ADANIGREEN,Adani Green Energy Limited,37.0,37.85,36.6,37.4,605735,0.0,0.0
1558031400000000000,ADANITRANS,Adani Transmission Limited,208.25,209.35,204.55,205.4,42758,0.0,0.0
1558290600000000000,ADANIGREEN,Adani Green Energy Limited,41.0,43.9,41.0,43.1,2765726,0.0,0.0
1558290600000000000,AMBUJACEM,Ambuja Cements Limited,200.778,205.126,197.193,200.958,6025899,0.0,0.0
1558290600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,378.756,397.962,366.618,390.065,10973781,0.0,0.0
1558290600000000000,ADANIENT,Adani Enterprises Limited,129.711,153.142,126.646,150.225,37670288,0.0,0.0
1558290600000000000,ATGL,Adani Total Gas Limited,129.375,132.261,125.544,129.674,1909809,0.0,0.0
1558290600000000000,ADANIPOWER,Adani Power Limited,44.7,47.55,42.65,46.75,40542988,0.0,0.0
1558290600000000000,ADANITRANS,Adani Transmission Limited,220.0,226.85,215.0,224.0,334597,0.0,0.0
1558290600000000000,ACC,ACC Limited,1536.868,1581.282,1534.988,1563.14,587879,0.0,0.0
1558290600000000000,NDTV,New Delhi Television Limited,37.1,41.0,35.1,38.15,104956,0.0,0.0
1558377000000000000,ADANITRANS,Adani Transmission Limited,225.0,231.7,222.7,225.8,143765,0.0,0.0
1558377000000000000,ADANIENT,Adani Enterprises Limited,152.944,157.146,146.765,152.895,39732349,0.0,0.0
1558377000000000000,ADANIGREEN,Adani Green Energy Limited,44.1,45.2,43.1,43.35,2839782,0.0,0.0
1558377000000000000,ADANIPOWER,Adani Power Limited,47.3,48.1,44.8,46.0,25614931,0.0,0.0
1558377000000000000,ATGL,Adani Total Gas Limited,131.216,133.455,128.479,130.619,832157,0.0,0.0
1558377000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,398.741,401.081,375.636,377.878,9115899,0.0,0.0
1558377000000000000,AMBUJACEM,Ambuja Cements Limited,201.764,203.512,196.431,197.596,3868084,0.0,0.0
1558377000000000000,NDTV,New Delhi Television Limited,39.0,41.0,35.15,39.4,176583,0.0,0.0
1558377000000000000,ACC,ACC Limited,1569.767,1580.107,1499.739,1513.227,997742,0.0,0.0
1558463400000000000,AMBUJACEM,Ambuja Cements Limited,197.641,199.972,196.028,197.686,1891609,0.0,0.0
1558463400000000000,ADANITRANS,Adani Transmission Limited,231.0,231.0,225.95,228.7,112786,0.0,0.0
1558463400000000000,ADANIGREEN,Adani Green Energy Limited,44.2,44.25,42.45,43.95,1366431,0.0,0.0
1558463400000000000,ADANIENT,Adani Enterprises Limited,153.29,156.998,151.066,156.157,13565092,0.0,0.0
1558463400000000000,NDTV,New Delhi Television Limited,39.4,41.0,38.0,39.75,56279,0.0,0.0
1558463400000000000,ADANIPOWER,Adani Power Limited,46.8,47.0,44.9,46.7,19258903,0.0,0.0
1558463400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,379.243,383.581,368.909,376.27,4543570,0.0,0.0
1558463400000000000,ACC,ACC Limited,1523.52,1536.398,1510.595,1518.068,580879,0.0,0.0
1558463400000000000,ATGL,Adani Total Gas Limited,131.316,133.356,129.375,133.057,766826,0.0,0.0
1558549800000000000,ACC,ACC Limited,1540.393,1579.355,1524.225,1541.38,963817,0.0,0.0
1558549800000000000,AMBUJACEM,Ambuja Cements Limited,201.092,206.873,198.627,199.479,5029385,0.0,0.0
1558549800000000000,ADANIGREEN,Adani Green Energy Limited,46.0,47.4,43.05,43.4,3296384,0.0,0.0
1558549800000000000,ADANITRANS,Adani Transmission Limited,235.0,244.95,220.0,225.75,778739,0.0,0.0
1558549800000000000,ATGL,Adani Total Gas Limited,139.327,145.199,132.858,135.197,2298249,0.0,0.0
1558549800000000000,NDTV,New Delhi Television Limited,40.05,40.85,36.5,36.85,72360,0.0,0.0
1558549800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,388.944,419.8,382.314,397.328,23021274,0.0,0.0
1558549800000000000,ADANIENT,Adani Enterprises Limited,167.576,178.748,155.91,159.222,61334483,0.0,0.0
1558549800000000000,ADANIPOWER,Adani Power Limited,48.85,51.0,45.6,46.65,50231342,0.0,0.0
1558636200000000000,ADANITRANS,Adani Transmission Limited,227.5,233.45,226.6,227.5,167598,0.0,0.0
1558636200000000000,ADANIGREEN,Adani Green Energy Limited,44.0,44.3,41.5,42.3,836545,0.0,0.0
1558636200000000000,NDTV,New Delhi Television Limited,37.1,37.1,35.8,36.05,25241,0.0,0.0
1558636200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,398.205,404.445,389.48,399.96,9272570,0.0,0.0
1558636200000000000,ACC,ACC Limited,1552.8,1606.755,1539.688,1602.573,894742,0.0,0.0
1558636200000000000,ATGL,Adani Total Gas Limited,137.237,138.232,132.261,135.346,538701,0.0,0.0
1558636200000000000,ADANIPOWER,Adani Power Limited,46.8,47.3,45.05,46.8,19365940,0.0,0.0
1558636200000000000,ADANIENT,Adani Enterprises Limited,160.507,161.891,150.126,154.625,19435041,0.0,0.0
1558636200000000000,AMBUJACEM,Ambuja Cements Limited,200.061,208.666,199.479,207.635,5347116,0.0,0.0
1558895400000000000,ADANIPOWER,Adani Power Limited,47.4,49.7,46.55,49.1,22998049,0.0,0.0
1558895400000000000,ACC,ACC Limited,1603.606,1659.253,1597.967,1654.177,960403,0.0,0.0
1558895400000000000,ADANITRANS,Adani Transmission Limited,228.5,229.0,221.15,222.6,88593,0.0,0.0
1558895400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,398.985,406.833,395.427,402.056,5088602,0.0,0.0
1558895400000000000,NDTV,New Delhi Television Limited,36.75,36.75,35.2,35.45,18402,0.0,0.0
1558895400000000000,AMBUJACEM,Ambuja Cements Limited,208.845,215.03,207.187,214.358,2276077,0.0,0.0
1558895400000000000,ATGL,Adani Total Gas Limited,136.341,146.741,135.844,142.561,2739690,0.0,0.0
1558895400000000000,ADANIENT,Adani Enterprises Limited,157.294,158.876,153.389,155.416,9664810,0.0,0.0
1558895400000000000,ADANIGREEN,Adani Green Energy Limited,42.55,44.0,42.3,43.15,728280,0.0,0.0
1558981800000000000,AMBUJACEM,Ambuja Cements Limited,213.327,215.344,211.265,213.686,5089113,0.0,0.0
1558981800000000000,ACC,ACC Limited,1652.486,1662.872,1634.391,1645.624,532952,0.0,0.0
1558981800000000000,ADANIGREEN,Adani Green Energy Limited,43.5,46.6,43.05,45.0,2795602,0.0,0.0
1558981800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,409.466,416.095,398.449,402.3,18296760,0.0,0.0
1558981800000000000,ADANIPOWER,Adani Power Limited,49.7,50.35,48.5,49.0,17598192,0.0,0.0
1558981800000000000,NDTV,New Delhi Television Limited,35.55,35.75,34.8,34.85,14888,0.0,0.0
1558981800000000000,ADANIENT,Adani Enterprises Limited,155.317,158.53,154.279,155.861,5456461,0.0,0.0
1558981800000000000,ADANITRANS,Adani Transmission Limited,224.7,246.7,223.55,241.55,1425980,0.0,0.0
1558981800000000000,ATGL,Adani Total Gas Limited,145.298,164.605,140.919,162.465,7666645,0.0,0.0
1559068200000000000,ATGL,Adani Total Gas Limited,161.818,173.661,159.33,166.944,6101639,0.0,0.0
1559068200000000000,ADANIENT,Adani Enterprises Limited,156.157,156.602,150.028,153.389,12993604,0.0,0.0
1559068200000000000,AMBUJACEM,Ambuja Cements Limited,213.506,213.686,208.98,209.607,1736796,0.0,0.0
1559068200000000000,NDTV,New Delhi Television Limited,35.4,35.4,34.65,34.9,15498,0.0,0.0
1559068200000000000,ADANIGREEN,Adani Green Energy Limited,45.2,46.0,44.2,44.7,1087465,0.0,0.0
1559068200000000000,ADANITRANS,Adani Transmission Limited,242.0,252.7,232.35,236.7,510344,0.0,0.0
1559068200000000000,ACC,ACC Limited,1635.096,1640.501,1609.058,1618.223,525569,0.0,0.0
1559068200000000000,ADANIPOWER,Adani Power Limited,49.0,49.7,47.05,48.35,15057913,0.0,0.0
1559068200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,401.959,402.592,394.159,396.353,2511011,0.0,0.0
1559154600000000000,ADANIENT,Adani Enterprises Limited,156.305,157.591,153.34,156.305,6740283,0.0,0.0
1559154600000000000,NDTV,New Delhi Television Limited,35.35,35.4,34.65,34.7,22038,0.0,0.0
1559154600000000000,ADANIPOWER,Adani Power Limited,49.95,52.8,49.35,51.55,44609030,0.0,0.0
1559154600000000000,ADANIGREEN,Adani Green Energy Limited,44.9,45.2,44.25,44.6,775453,0.0,0.0
1559154600000000000,ACC,ACC Limited,1614.792,1628.892,1599.095,1605.628,611129,0.0,0.0
1559154600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,396.353,401.471,391.527,399.034,5598272,0.0,0.0
1559154600000000000,ATGL,Adani Total Gas Limited,167.143,171.87,163.212,170.327,2433004,0.0,0.0
1559154600000000000,ADANITRANS,Adani Transmission Limited,234.1,238.75,230.4,233.75,236209,0.0,0.0
1559154600000000000,AMBUJACEM,Ambuja Cements Limited,209.652,210.862,208.039,208.845,2792300,0.0,0.0
1559241000000000000,AMBUJACEM,Ambuja Cements Limited,210.593,210.638,204.364,206.694,2038520,0.0,0.0
1559241000000000000,ADANIGREEN,Adani Green Energy Limited,44.8,45.0,41.95,43.3,733078,0.0,0.0
1559241000000000000,ACC,ACC Limited,1611.126,1616.249,1569.767,1584.807,624323,0.0,0.0
1559241000000000000,ATGL,Adani Total Gas Limited,169.183,171.969,163.46,164.058,1269835,0.0,0.0
1559241000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,398.546,407.223,397.133,405.956,4217665,0.0,0.0
1559241000000000000,ADANIENT,Adani Enterprises Limited,156.701,157.492,147.408,152.993,7553254,0.0,0.0
1559241000000000000,ADANITRANS,Adani Transmission Limited,234.85,243.0,231.95,235.9,245628,0.0,0.0
1559241000000000000,ADANIPOWER,Adani Power Limited,51.75,53.3,49.1,50.35,26960956,0.0,0.0
1559241000000000000,NDTV,New Delhi Television Limited,35.9,35.9,34.6,34.85,13156,0.0,0.0
1559500200000000000,ADANIGREEN,Adani Green Energy Limited,43.55,45.1,42.05,44.1,1032570,0.0,0.0
1559500200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,405.956,415.656,401.764,414.096,3852273,0.0,0.0
1559500200000000000,ADANIENT,Adani Enterprises Limited,152.252,160.062,149.929,157.245,7975636,0.0,0.0
1559500200000000000,ACC,ACC Limited,1595.006,1625.226,1577.287,1621.654,676566,0.0,0.0
1559500200000000000,ADANIPOWER,Adani Power Limited,50.45,50.65,49.1,50.35,10128255,0.0,0.0
1559500200000000000,ADANITRANS,Adani Transmission Limited,236.4,237.0,231.5,235.7,88802,0.0,0.0
1559500200000000000,ATGL,Adani Total Gas Limited,166.197,179.383,165.849,177.791,4940331,0.0,0.0
1559500200000000000,AMBUJACEM,Ambuja Cements Limited,208.756,213.148,205.619,212.565,2560455,0.0,0.0
1559500200000000000,NDTV,New Delhi Television Limited,34.95,35.0,34.4,34.95,26164,0.0,0.0
1559586600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,412.78,419.068,406.931,414.876,7683485,0.0,0.0
1559586600000000000,ADANITRANS,Adani Transmission Limited,236.3,238.0,231.0,231.8,57830,0.0,0.0
1559586600000000000,ATGL,Adani Total Gas Limited,178.239,183.265,177.045,180.827,2395791,0.0,0.0
1559586600000000000,ACC,ACC Limited,1607.367,1631.665,1551.438,1558.159,1180729,0.0,0.0
1559586600000000000,NDTV,New Delhi Television Limited,34.95,35.0,34.5,34.75,12505,0.0,0.0
1559586600000000000,AMBUJACEM,Ambuja Cements Limited,210.862,213.193,202.84,203.423,3043423,0.0,0.0
1559586600000000000,ADANIENT,Adani Enterprises Limited,156.355,157.492,152.746,155.811,5502910,0.0,0.0
1559586600000000000,ADANIPOWER,Adani Power Limited,49.8,51.25,49.6,50.3,9212403,0.0,0.0
1559586600000000000,ADANIGREEN,Adani Green Energy Limited,43.9,46.15,43.6,45.2,1564837,0.0,0.0
1559759400000000000,ADANIGREEN,Adani Green Energy Limited,45.65,45.9,44.15,44.35,1090829,0.0,0.0
1559759400000000000,ADANIENT,Adani Enterprises Limited,155.119,156.009,149.484,151.412,3832155,0.0,0.0
1559759400000000000,ADANIPOWER,Adani Power Limited,50.3,50.4,47.05,48.2,10504638,0.0,0.0
1559759400000000000,ATGL,Adani Total Gas Limited,179.035,179.035,165.998,169.531,1884457,0.0,0.0
1559759400000000000,ACC,ACC Limited,1570.66,1571.835,1488.036,1496.59,1247192,0.0,0.0
1559759400000000000,NDTV,New Delhi Television Limited,34.4,34.9,34.4,34.8,20300,0.0,0.0
1559759400000000000,ADANITRANS,Adani Transmission Limited,232.8,235.75,227.95,228.05,98038,0.0,0.0
1559759400000000000,AMBUJACEM,Ambuja Cements Limited,205.036,205.036,197.193,198.762,4193682,0.0,0.0
1559759400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,417.411,418.727,410.245,415.607,4848580,0.0,0.0
1559845800000000000,ADANITRANS,Adani Transmission Limited,228.05,232.05,222.0,222.6,107018,0.0,0.0
1559845800000000000,ATGL,Adani Total Gas Limited,170.178,173.164,167.292,169.083,1044187,0.0,0.0
1559845800000000000,AMBUJACEM,Ambuja Cements Limited,199.434,203.423,198.0,199.21,2565750,0.0,0.0
1559845800000000000,ADANIENT,Adani Enterprises Limited,151.214,151.807,145.134,149.632,5016442,0.0,0.0
1559845800000000000,ADANIPOWER,Adani Power Limited,48.2,48.55,46.2,47.35,9372442,0.0,0.0
1559845800000000000,ADANIGREEN,Adani Green Energy Limited,44.45,44.75,43.0,43.25,958801,0.0,0.0
1559845800000000000,ACC,ACC Limited,1497.389,1521.687,1480.046,1500.679,944400,0.0,0.0
1559845800000000000,NDTV,New Delhi Television Limited,34.6,34.9,34.5,34.85,20807,0.0,0.0
1559845800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,415.608,416.68,408.929,414.535,2648848,0.0,0.0
1560105000000000000,ADANIPOWER,Adani Power Limited,47.55,48.35,46.35,47.35,7790036,0.0,0.0
1560105000000000000,ACC,ACC Limited,1512.334,1517.927,1488.929,1494.005,433071,0.0,0.0
1560105000000000000,NDTV,New Delhi Television Limited,34.7,35.0,34.5,34.75,15706,0.0,0.0
1560105000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,413.463,418.727,410.05,415.071,2374282,0.0,0.0
1560105000000000000,ADANIENT,Adani Enterprises Limited,150.275,153.735,145.331,148.248,3967379,0.0,0.0
1560105000000000000,ADANITRANS,Adani Transmission Limited,224.0,229.2,221.8,224.95,48964,0.0,0.0
1560105000000000000,ATGL,Adani Total Gas Limited,170.775,172.716,168.685,169.83,585996,0.0,0.0
1560105000000000000,ADANIGREEN,Adani Green Energy Limited,43.95,44.1,42.8,42.9,572040,0.0,0.0
1560105000000000000,AMBUJACEM,Ambuja Cements Limited,199.389,201.675,198.762,199.972,2438810,0.0,0.0
1560191400000000000,ACC,ACC Limited,1496.778,1504.908,1488.929,1494.24,472845,0.0,0.0
1560191400000000000,ADANITRANS,Adani Transmission Limited,226.0,230.5,224.75,228.5,91151,0.0,0.0
1560191400000000000,NDTV,New Delhi Television Limited,35.0,35.4,34.25,34.75,41613,0.0,0.0
1560191400000000000,ATGL,Adani Total Gas Limited,170.775,170.875,164.903,165.501,461658,0.0,0.0
1560191400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,414.048,417.07,412.536,415.607,1707108,0.0,0.0
1560191400000000000,AMBUJACEM,Ambuja Cements Limited,200.778,201.585,198.582,200.106,1805276,0.0,0.0
1560191400000000000,ADANIPOWER,Adani Power Limited,47.75,48.7,46.6,48.25,7777356,0.0,0.0
1560191400000000000,ADANIGREEN,Adani Green Energy Limited,42.9,43.15,42.0,42.55,373551,0.0,0.0
1560191400000000000,ADANIENT,Adani Enterprises Limited,147.803,152.499,146.666,151.857,3413094,0.0,0.0
1560277800000000000,ADANIPOWER,Adani Power Limited,48.25,50.45,48.1,49.1,15460100,0.0,0.0
1560277800000000000,ACC,ACC Limited,1494.24,1497.389,1478.119,1484.276,298942,0.0,0.0
1560277800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,414.584,418.63,412.39,414.291,2329686,0.0,0.0
1560277800000000000,AMBUJACEM,Ambuja Cements Limited,196.79,199.703,196.79,197.686,1890005,0.0,0.0
1560277800000000000,ADANIGREEN,Adani Green Energy Limited,42.95,43.7,42.95,43.15,1005299,0.0,0.0
1560277800000000000,NDTV,New Delhi Television Limited,34.7,35.0,34.5,34.85,10643,0.0,0.0
1560277800000000000,ATGL,Adani Total Gas Limited,165.7,171.472,163.858,168.785,1088194,0.0,0.0
1560277800000000000,ADANITRANS,Adani Transmission Limited,228.5,229.0,222.25,222.95,37862,0.0,0.0
1560277800000000000,ADANIENT,Adani Enterprises Limited,152.252,157.541,148.841,151.461,7477081,0.0,0.0
1560364200000000000,AMBUJACEM,Ambuja Cements Limited,198.045,198.986,193.742,197.596,1941299,0.0,0.0
1560364200000000000,ACC,ACC Limited,1482.349,1490.339,1470.129,1488.13,482531,0.0,0.0
1560364200000000000,ADANIPOWER,Adani Power Limited,49.0,49.15,46.75,48.35,8790669,0.0,0.0
1560364200000000000,ADANIGREEN,Adani Green Energy Limited,43.3,43.7,42.1,43.4,878605,0.0,0.0
1560364200000000000,ADANIENT,Adani Enterprises Limited,151.461,157.047,147.309,151.362,7968656,0.0,0.0
1560364200000000000,ATGL,Adani Total Gas Limited,169.133,171.123,165.6,167.939,461180,0.0,0.0
1560364200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,413.365,415.607,411.903,414.291,2925612,0.0,0.0
1560364200000000000,ADANITRANS,Adani Transmission Limited,223.5,239.8,222.0,234.5,295373,0.0,0.0
1560364200000000000,NDTV,New Delhi Television Limited,34.65,34.9,34.45,34.8,23872,0.0,0.0
1560450600000000000,ATGL,Adani Total Gas Limited,174.656,179.135,172.218,173.114,2435871,0.0,0.0
1560450600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,414.291,417.411,413.121,415.705,2745328,0.0,0.0
1560450600000000000,ADANIPOWER,Adani Power Limited,48.5,50.0,48.1,48.5,10216642,0.0,0.0
1560450600000000000,ACC,ACC Limited,1489.869,1494.146,1445.596,1456.03,321569,0.0,0.0
1560450600000000000,NDTV,New Delhi Television Limited,34.75,34.85,34.5,34.8,8840,0.0,0.0
1560450600000000000,AMBUJACEM,Ambuja Cements Limited,197.193,197.91,191.143,191.994,1998514,0.0,0.0
1560450600000000000,ADANIGREEN,Adani Green Energy Limited,43.2,44.1,42.5,42.6,735206,0.0,0.0
1560450600000000000,ADANITRANS,Adani Transmission Limited,235.45,239.6,229.1,233.2,302597,0.0,0.0
1560450600000000000,ADANIENT,Adani Enterprises Limited,154.229,154.229,149.83,150.72,6589668,0.0,0.0
1560709800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,415.315,415.656,411.513,412.244,2736051,0.0,0.0
1560709800000000000,ADANIPOWER,Adani Power Limited,48.5,48.55,46.1,46.75,11965086,0.0,0.0
1560709800000000000,ATGL,Adani Total Gas Limited,173.164,173.96,165.899,166.546,498593,0.0,0.0
1560709800000000000,ADANIENT,Adani Enterprises Limited,151.263,152.203,145.579,146.221,3470303,0.0,0.0
1560709800000000000,ACC,ACC Limited,1452.364,1456.029,1414.67,1418.571,504871,0.0,0.0
1560709800000000000,NDTV,New Delhi Television Limited,33.25,36.0,33.25,35.7,79965,0.0,0.0
1560709800000000000,ADANIGREEN,Adani Green Energy Limited,42.3,43.05,41.35,41.65,463842,0.0,0.0
1560709800000000000,ADANITRANS,Adani Transmission Limited,235.1,236.65,227.2,229.25,49876,0.0,0.0
1560709800000000000,AMBUJACEM,Ambuja Cements Limited,193.07,193.07,183.569,184.286,3979462,0.0,0.0
1560796200000000000,ACC,ACC Limited,1415.657,1440.05,1411.568,1433.94,492116,0.0,0.0
1560796200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,414.243,415.023,408.101,410.83,3509487,0.0,0.0
1560796200000000000,ADANIPOWER,Adani Power Limited,46.8,47.35,45.85,46.85,9064307,0.0,0.0
1560796200000000000,ATGL,Adani Total Gas Limited,166.545,168.188,163.809,164.605,405246,0.0,0.0
1560796200000000000,AMBUJACEM,Ambuja Cements Limited,184.376,189.036,184.376,188.23,1935444,0.0,0.0
1560796200000000000,ADANIENT,Adani Enterprises Limited,145.677,147.16,142.365,146.271,5764444,0.0,0.0
1560796200000000000,ADANIGREEN,Adani Green Energy Limited,41.65,42.3,40.3,40.8,507146,0.0,0.0
1560796200000000000,ADANITRANS,Adani Transmission Limited,229.2,230.75,224.7,226.45,44128,0.0,0.0
1560796200000000000,NDTV,New Delhi Television Limited,35.1,36.3,34.5,34.85,34393,0.0,0.0
1560882600000000000,NDTV,New Delhi Television Limited,35.5,36.25,34.25,34.9,85354,0.0,0.0
1560882600000000000,ADANIENT,Adani Enterprises Limited,146.765,148.05,139.004,141.179,4744374,0.0,0.0
1560882600000000000,ADANIPOWER,Adani Power Limited,47.0,47.6,44.3,46.7,17770408,0.0,0.0
1560882600000000000,AMBUJACEM,Ambuja Cements Limited,189.35,190.426,184.017,185.048,3145947,0.0,0.0
1560882600000000000,ADANITRANS,Adani Transmission Limited,228.0,228.0,204.25,211.35,194881,0.0,0.0
1560882600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,412.878,414.194,390.65,397.474,5938743,0.0,0.0
1560882600000000000,ACC,ACC Limited,1442.87,1447.523,1397.845,1403.955,486128,0.0,0.0
1560882600000000000,ADANIGREEN,Adani Green Energy Limited,40.8,41.9,38.6,39.75,716297,0.0,0.0
1560882600000000000,ATGL,Adani Total Gas Limited,165.302,167.541,156.743,160.724,699957,0.0,0.0
1560969000000000000,ATGL,Adani Total Gas Limited,156.842,159.728,154.653,157.589,676637,0.0,0.0
1560969000000000000,NDTV,New Delhi Television Limited,34.9,34.95,34.2,34.7,97123,0.0,0.0
1560969000000000000,ADANIPOWER,Adani Power Limited,45.95,47.9,45.5,47.5,9180146,0.0,0.0
1560969000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,387.969,402.251,379.926,391.137,8383317,0.0,0.0
1560969000000000000,ADANITRANS,Adani Transmission Limited,210.9,213.5,202.4,211.25,100156,0.0,0.0
1560969000000000000,ADANIENT,Adani Enterprises Limited,140.685,148.001,138.757,146.765,4477064,0.0,0.0
1560969000000000000,AMBUJACEM,Ambuja Cements Limited,185.72,192.084,183.569,191.546,1857056,0.0,0.0
1560969000000000000,ACC,ACC Limited,1403.626,1453.68,1381.865,1447.335,719154,0.0,0.0
1560969000000000000,ADANIGREEN,Adani Green Energy Limited,40.9,42.0,40.3,40.95,1318472,0.0,0.0
1561055400000000000,AMBUJACEM,Ambuja Cements Limited,191.546,192.891,189.933,190.784,4181731,0.0,0.0
1561055400000000000,ADANITRANS,Adani Transmission Limited,211.0,230.4,210.95,225.15,171685,0.0,0.0
1561055400000000000,NDTV,New Delhi Television Limited,35.2,35.2,34.2,34.8,25917,0.0,0.0
1561055400000000000,ADANIGREEN,Adani Green Energy Limited,41.25,42.15,40.6,41.25,544866,0.0,0.0
1561055400000000000,ATGL,Adani Total Gas Limited,157.589,162.067,155.748,158.683,683080,0.0,0.0
1561055400000000000,ADANIPOWER,Adani Power Limited,47.5,48.5,46.9,47.9,7305311,0.0,0.0
1561055400000000000,ACC,ACC Limited,1447.476,1453.962,1425.104,1440.473,507105,0.0,0.0
1561055400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,392.063,397.425,387.676,391.917,4710025,0.0,0.0
1561055400000000000,ADANIENT,Adani Enterprises Limited,145.331,150.275,144.293,145.134,4673136,0.0,0.0
1561314600000000000,ATGL,Adani Total Gas Limited,159.828,161.719,156.793,157.937,275114,0.0,0.0
1561314600000000000,ADANIGREEN,Adani Green Energy Limited,41.6,41.65,40.45,41.15,329432,0.0,0.0
1561314600000000000,ACC,ACC Limited,1438.17,1459.648,1426.373,1445.314,536701,0.0,0.0
1561314600000000000,ADANIENT,Adani Enterprises Limited,144.244,147.111,142.959,146.073,3240654,0.0,0.0
1561314600000000000,ADANITRANS,Adani Transmission Limited,226.0,231.0,222.7,224.85,66000,0.0,0.0
1561314600000000000,AMBUJACEM,Ambuja Cements Limited,191.008,194.414,190.471,192.711,2639044,0.0,0.0
1561314600000000000,ADANIPOWER,Adani Power Limited,47.9,50.5,47.15,50.15,15302455,0.0,0.0
1561314600000000000,NDTV,New Delhi Television Limited,34.5,36.5,34.45,35.1,13822,0.0,0.0
1561314600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,389.967,397.182,389.772,395.817,2582740,0.0,0.0
1561401000000000000,ADANITRANS,Adani Transmission Limited,224.85,227.95,217.95,222.0,117206,0.0,0.0
1561401000000000000,AMBUJACEM,Ambuja Cements Limited,192.129,193.608,189.395,192.846,2274581,0.0,0.0
1561401000000000000,ADANIPOWER,Adani Power Limited,50.3,50.9,48.9,50.55,14732369,0.0,0.0
1561401000000000000,ACC,ACC Limited,1443.81,1468.155,1434.739,1461.246,475097,0.0,0.0
1561401000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,393.867,396.987,392.551,395.475,2099347,0.0,0.0
1561401000000000000,NDTV,New Delhi Television Limited,35.15,35.5,34.1,34.65,8911,0.0,0.0
1561401000000000000,ADANIGREEN,Adani Green Energy Limited,40.75,41.95,40.75,41.35,420526,0.0,0.0
1561401000000000000,ATGL,Adani Total Gas Limited,158.584,165.451,155.151,161.42,826013,0.0,0.0
1561401000000000000,ADANIENT,Adani Enterprises Limited,144.837,150.225,143.206,149.138,4920288,0.0,0.0
1561487400000000000,ADANITRANS,Adani Transmission Limited,222.0,226.6,219.8,223.35,55375,0.0,0.0
1561487400000000000,ACC,ACC Limited,1456.03,1493.629,1453.962,1487.942,699597,0.0,0.0
1561487400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,395.232,407.126,393.867,404.542,3327963,0.0,0.0
1561487400000000000,NDTV,New Delhi Television Limited,34.5,35.05,34.5,34.7,8612,0.0,0.0
1561487400000000000,ADANIENT,Adani Enterprises Limited,148.297,153.537,146.814,152.054,4779891,0.0,0.0
1561487400000000000,ADANIGREEN,Adani Green Energy Limited,41.5,41.8,41.1,41.5,337225,0.0,0.0
1561487400000000000,ATGL,Adani Total Gas Limited,160.027,164.207,159.33,161.47,554210,0.0,0.0
1561487400000000000,AMBUJACEM,Ambuja Cements Limited,192.711,197.103,192.263,196.61,2806007,0.0,0.0
1561487400000000000,ADANIPOWER,Adani Power Limited,50.7,51.5,50.3,51.3,13262391,0.0,0.0
1561573800000000000,AMBUJACEM,Ambuja Cements Limited,195.849,197.103,194.146,195.804,2614407,0.0,0.0
1561573800000000000,ADANITRANS,Adani Transmission Limited,224.65,226.0,220.25,221.2,63839,0.0,0.0
1561573800000000000,ADANIENT,Adani Enterprises Limited,150.571,153.191,149.78,151.115,2858423,0.0,0.0
1561573800000000000,NDTV,New Delhi Television Limited,35.2,35.5,33.2,34.65,28996,0.0,0.0
1561573800000000000,ACC,ACC Limited,1483.289,1494.475,1473.889,1486.109,719122,0.0,0.0
1561573800000000000,ATGL,Adani Total Gas Limited,161.769,170.078,161.769,166.645,983387,0.0,0.0
1561573800000000000,ADANIPOWER,Adani Power Limited,51.5,52.05,51.0,51.5,7884139,0.0,0.0
1561573800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,404.835,407.808,394.549,396.304,8841636,0.0,0.0
1561573800000000000,ADANIGREEN,Adani Green Energy Limited,41.6,43.25,41.4,42.35,520763,0.0,0.0
1561660200000000000,ADANIPOWER,Adani Power Limited,52.25,52.35,50.8,51.35,10327185,0.0,0.0
1561660200000000000,ADANIENT,Adani Enterprises Limited,150.769,154.526,148.1,148.792,4642404,0.0,0.0
1561660200000000000,ACC,ACC Limited,1492.689,1493.488,1459.883,1468.39,429699,0.0,0.0
1561660200000000000,AMBUJACEM,Ambuja Cements Limited,196.745,196.745,190.067,190.784,1995352,0.0,0.0
1561660200000000000,ADANIGREEN,Adani Green Energy Limited,42.8,45.75,42.6,44.4,1669966,0.0,0.0
1561660200000000000,ATGL,Adani Total Gas Limited,168.486,170.427,167.192,169.282,868765,0.0,0.0
1561660200000000000,NDTV,New Delhi Television Limited,34.5,35.65,34.4,34.9,6073,0.0,0.0
1561660200000000000,ADANITRANS,Adani Transmission Limited,221.2,225.55,220.5,224.15,43329,0.0,0.0
1561660200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,398.449,402.982,396.792,399.911,2148799,0.0,0.0
1561919400000000000,ATGL,Adani Total Gas Limited,168.984,173.81,167.69,171.173,743786,0.0,0.0
1561919400000000000,ACC,ACC Limited,1471.116,1485.075,1461.717,1468.907,325337,0.0,0.0
1561919400000000000,ADANIENT,Adani Enterprises Limited,148.94,153.834,146.37,152.351,6182608,0.0,0.0
1561919400000000000,ADANITRANS,Adani Transmission Limited,222.0,232.7,222.0,223.8,124926,0.0,0.0
1561919400000000000,ADANIPOWER,Adani Power Limited,52.25,61.25,50.8,60.3,80055330,0.0,0.0
1561919400000000000,ADANIGREEN,Adani Green Energy Limited,44.95,46.1,44.45,45.5,1373074,0.0,0.0
1561919400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,401.666,403.616,398.254,402.885,1457022,0.0,0.0
1561919400000000000,NDTV,New Delhi Television Limited,34.6,35.3,34.35,34.8,17789,0.0,0.0
1561919400000000000,AMBUJACEM,Ambuja Cements Limited,192.218,193.608,189.574,190.874,2294542,0.0,0.0
1562005800000000000,ACC,ACC Limited,1475.581,1484.229,1469.659,1479.341,268464,0.0,0.0
1562005800000000000,ADANITRANS,Adani Transmission Limited,225.0,244.3,224.4,236.2,679841,0.0,0.0
1562005800000000000,ATGL,Adani Total Gas Limited,172.069,179.831,170.924,174.706,1576370,0.0,0.0
1562005800000000000,ADANIENT,Adani Enterprises Limited,153.142,156.404,149.681,152.944,11741576,0.0,0.0
1562005800000000000,NDTV,New Delhi Television Limited,34.5,34.9,34.45,34.8,913,0.0,0.0
1562005800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,402.641,406.005,399.131,403.665,1671598,0.0,0.0
1562005800000000000,ADANIPOWER,Adani Power Limited,60.75,65.4,60.15,64.75,129393170,0.0,0.0
1562005800000000000,AMBUJACEM,Ambuja Cements Limited,191.636,192.711,191.233,192.667,1735201,0.0,0.0
1562005800000000000,ADANIGREEN,Adani Green Energy Limited,45.75,52.15,45.65,50.2,9097156,0.0,0.0
1562092200000000000,ADANIENT,Adani Enterprises Limited,154.625,155.811,152.45,153.834,5661251,0.0,0.0
1562092200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,403.616,408.978,403.616,404.493,2542307,0.0,0.0
1562092200000000000,NDTV,New Delhi Television Limited,34.3,34.9,34.3,34.7,2497,0.0,0.0
1562092200000000000,ACC,ACC Limited,1483.195,1487.566,1464.865,1470.176,432234,0.0,0.0
1562092200000000000,ADANITRANS,Adani Transmission Limited,235.95,241.0,231.0,232.3,173647,0.0,0.0
1562092200000000000,ADANIGREEN,Adani Green Energy Limited,50.75,54.0,50.5,52.0,5384608,0.0,0.0
1562092200000000000,ATGL,Adani Total Gas Limited,173.86,177.791,172.417,173.412,631985,0.0,0.0
1562092200000000000,AMBUJACEM,Ambuja Cements Limited,192.711,193.384,191.008,192.667,1379872,0.0,0.0
1562092200000000000,ADANIPOWER,Adani Power Limited,64.3,66.25,63.6,65.75,52851764,0.0,0.0
1562178600000000000,AMBUJACEM,Ambuja Cements Limited,193.07,194.952,192.263,193.697,2031484,0.0,0.0
1562178600000000000,ADANITRANS,Adani Transmission Limited,234.2,235.9,227.0,228.95,84315,0.0,0.0
1562178600000000000,ACC,ACC Limited,1472.855,1494.569,1470.176,1482.114,839957,0.0,0.0
1562178600000000000,ATGL,Adani Total Gas Limited,174.159,176.647,172.716,173.263,473313,0.0,0.0
1562178600000000000,ADANIPOWER,Adani Power Limited,65.8,66.9,64.7,65.35,22977698,0.0,0.0
1562178600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,405.566,406.784,402.982,404.493,1101623,0.0,0.0
1562178600000000000,ADANIENT,Adani Enterprises Limited,158.283,159.963,152.549,154.328,15687573,0.0,0.0
1562178600000000000,ADANIGREEN,Adani Green Energy Limited,52.5,53.4,50.25,51.05,2307705,0.0,0.0
1562178600000000000,NDTV,New Delhi Television Limited,34.45,34.85,34.3,34.7,2545,0.0,0.0
1562265000000000000,ATGL,Adani Total Gas Limited,174.059,174.557,165.401,166.546,469789,0.0,0.0
1562265000000000000,ADANIGREEN,Adani Green Energy Limited,51.45,52.2,46.8,47.6,1917892,0.0,0.0
1562265000000000000,ADANITRANS,Adani Transmission Limited,231.0,232.0,225.0,225.25,67494,0.0,0.0
1562265000000000000,ACC,ACC Limited,1492.219,1510.501,1445.69,1454.009,964246,0.0,0.0
1562265000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,405.956,406.053,390.503,392.356,1670037,0.0,0.0
1562265000000000000,ADANIENT,Adani Enterprises Limited,154.526,155.07,144.195,145.628,6607087,0.0,0.0
1562265000000000000,ADANIPOWER,Adani Power Limited,65.05,65.9,62.7,63.65,19891405,0.0,0.0
1562265000000000000,NDTV,New Delhi Television Limited,34.75,35.3,34.5,34.8,7208,0.0,0.0
1562265000000000000,AMBUJACEM,Ambuja Cements Limited,194.773,196.252,187.692,188.409,2278543,0.0,0.0
1562524200000000000,ATGL,Adani Total Gas Limited,165.202,165.401,162.316,162.664,327217,0.0,0.0
1562524200000000000,NDTV,New Delhi Television Limited,34.4,34.8,34.35,34.4,11583,0.0,0.0
1562524200000000000,AMBUJACEM,Ambuja Cements Limited,188.095,188.095,182.673,184.107,2756090,0.0,0.0
1562524200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,390.942,394.306,386.019,387.822,1648021,0.0,0.0
1562524200000000000,ADANITRANS,Adani Transmission Limited,224.1,224.1,219.0,222.75,78051,0.0,0.0
1562524200000000000,ADANIENT,Adani Enterprises Limited,141.624,144.59,135.989,137.323,5896584,0.0,0.0
1562524200000000000,ADANIPOWER,Adani Power Limited,62.5,63.85,61.45,62.1,17035534,0.0,0.0
1562524200000000000,ADANIGREEN,Adani Green Energy Limited,47.0,47.0,44.0,44.85,1441111,0.0,0.0
1562524200000000000,ACC,ACC Limited,1449.45,1449.45,1406.07,1411.85,588998,0.0,0.0
1562610600000000000,ADANITRANS,Adani Transmission Limited,223.3,226.45,220.7,221.8,97016,0.0,0.0
1562610600000000000,ADANIENT,Adani Enterprises Limited,136.483,141.575,134.209,139.548,7317997,0.0,0.0
1562610600000000000,NDTV,New Delhi Television Limited,34.0,34.65,33.6,34.6,17969,0.0,0.0
1562610600000000000,ATGL,Adani Total Gas Limited,162.565,166.595,157.838,163.61,863251,0.0,0.0
1562610600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,387.725,395.817,382.802,394.842,1952280,0.0,0.0
1562610600000000000,ADANIGREEN,Adani Green Energy Limited,44.7,51.8,43.25,49.6,5877043,0.0,0.0
1562610600000000000,ADANIPOWER,Adani Power Limited,61.45,68.75,60.8,67.15,51654011,0.0,0.0
1562610600000000000,AMBUJACEM,Ambuja Cements Limited,184.42,189.933,182.628,189.216,2289398,0.0,0.0
1562610600000000000,ACC,ACC Limited,1413.731,1466.181,1391.782,1461.012,903575,0.0,0.0
1562697000000000000,ADANIPOWER,Adani Power Limited,67.95,68.25,62.45,62.95,37061160,0.0,0.0
1562697000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,396.743,398.546,392.258,394.842,2023029,0.0,0.0
1562697000000000000,NDTV,New Delhi Television Limited,34.4,34.65,34.15,34.6,3003,0.0,0.0
1562697000000000000,ATGL,Adani Total Gas Limited,164.356,165.899,162.316,162.465,383523,0.0,0.0
1562697000000000000,ACC,ACC Limited,1460.635,1474.265,1437.888,1443.857,591597,0.0,0.0
1562697000000000000,AMBUJACEM,Ambuja Cements Limited,189.843,189.978,186.347,187.199,1424627,0.0,0.0
1562697000000000000,ADANIENT,Adani Enterprises Limited,140.388,140.883,135.692,137.768,5548654,0.0,0.0
1562697000000000000,ADANITRANS,Adani Transmission Limited,223.0,227.0,222.9,224.65,73831,0.0,0.0
1562697000000000000,ADANIGREEN,Adani Green Energy Limited,50.2,53.0,48.1,49.1,3006518,0.0,0.0
1562783400000000000,AMBUJACEM,Ambuja Cements Limited,187.916,190.739,187.826,189.754,874940,0.0,0.0
1562783400000000000,ATGL,Adani Total Gas Limited,163.859,164.505,162.316,163.112,165980,0.0,0.0
1562783400000000000,NDTV,New Delhi Television Limited,34.15,34.8,34.15,34.75,9395,0.0,0.0
1562783400000000000,ADANIENT,Adani Enterprises Limited,138.905,140.24,135.939,139.4,5098558,0.0,0.0
1562783400000000000,ADANITRANS,Adani Transmission Limited,225.95,229.45,223.65,224.95,45259,0.0,0.0
1562783400000000000,ADANIPOWER,Adani Power Limited,63.35,64.1,61.6,62.7,18334515,0.0,0.0
1562783400000000000,ADANIGREEN,Adani Green Energy Limited,49.55,50.7,48.25,49.45,1433624,0.0,0.0
1562783400000000000,ACC,ACC Limited,1447.57,1466.276,1443.481,1456.97,251282,0.0,0.0
1562783400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,397.962,403.324,393.769,402.544,1732979,0.0,0.0
1562869800000000000,AMBUJACEM,Ambuja Cements Limited,191.188,193.832,190.471,191.994,2316539,0.0,0.0
1562869800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,401.617,408.881,399.326,404.883,2818537,0.0,0.0
1562869800000000000,ATGL,Adani Total Gas Limited,163.261,165.501,162.316,162.415,277761,0.0,0.0
1562869800000000000,ACC,ACC Limited,1470.129,1494.381,1460.964,1480.845,572210,0.0,0.0
1562869800000000000,NDTV,New Delhi Television Limited,34.4,34.85,34.15,34.65,3281,0.0,0.0
1562869800000000000,ADANIPOWER,Adani Power Limited,62.85,65.65,62.6,63.85,23842359,0.0,0.0
1562869800000000000,ADANIENT,Adani Enterprises Limited,139.4,141.822,136.236,138.708,6678610,0.0,0.0
1562869800000000000,ADANITRANS,Adani Transmission Limited,226.55,228.0,222.0,222.8,25242,0.0,0.0
1562869800000000000,ADANIGREEN,Adani Green Energy Limited,49.75,50.8,49.0,49.55,1510070,0.0,0.0
1563129000000000000,AMBUJACEM,Ambuja Cements Limited,192.711,197.103,189.305,196.835,2672310,0.0,0.0
1563129000000000000,ADANIPOWER,Adani Power Limited,63.95,64.15,60.85,62.7,15979626,0.0,0.0
1563129000000000000,ADANIENT,Adani Enterprises Limited,139.4,140.092,134.555,136.384,4491271,0.0,0.0
1563129000000000000,ATGL,Adani Total Gas Limited,162.216,164.058,159.529,162.366,235989,0.0,0.0
1563129000000000000,ADANIGREEN,Adani Green Energy Limited,49.9,51.1,48.1,48.5,967174,0.0,0.0
1563129000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,403.177,405.761,397.864,398.839,2601603,0.0,0.0
1563129000000000000,ACC,ACC Limited,1482.866,1503.451,1461.481,1499.034,645141,0.0,0.0
1563129000000000000,ADANITRANS,Adani Transmission Limited,223.0,227.0,221.0,222.05,29781,0.0,0.0
1563129000000000000,NDTV,New Delhi Television Limited,34.3,34.8,33.85,34.3,4100,0.0,0.0
1563215400000000000,AMBUJACEM,Ambuja Cements Limited,196.969,197.865,194.101,197.103,3230318,0.0,0.0
1563215400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,401.325,410.928,397.425,407.272,2111513,0.0,0.0
1563215400000000000,ACC,ACC Limited,1499.081,1522.721,1488.224,1516.047,665025,0.0,0.0
1563215400000000000,ADANIENT,Adani Enterprises Limited,136.335,139.35,135.049,138.559,4954078,0.0,0.0
1563215400000000000,ADANITRANS,Adani Transmission Limited,223.0,225.55,221.35,222.2,49846,0.0,0.0
1563215400000000000,ADANIPOWER,Adani Power Limited,62.4,64.3,62.0,63.75,13788018,0.0,0.0
1563215400000000000,NDTV,New Delhi Television Limited,34.45,34.5,34.1,34.3,3898,0.0,0.0
1563215400000000000,ADANIGREEN,Adani Green Energy Limited,48.9,49.85,48.0,49.2,1212564,0.0,0.0
1563215400000000000,ATGL,Adani Total Gas Limited,163.112,176.896,160.276,171.322,1773978,0.0,0.0
1563301800000000000,ADANITRANS,Adani Transmission Limited,223.45,226.0,221.0,221.8,56642,0.0,0.0
1563301800000000000,ATGL,Adani Total Gas Limited,173.164,180.13,172.915,174.656,2390851,0.0,0.0
1563301800000000000,NDTV,New Delhi Television Limited,34.1,34.5,34.1,34.25,6997,0.0,0.0
1563301800000000000,AMBUJACEM,Ambuja Cements Limited,197.193,198.717,194.325,196.521,2325693,0.0,0.0
1563301800000000000,ADANIPOWER,Adani Power Limited,63.4,64.0,62.35,63.4,10827643,0.0,0.0
1563301800000000000,ADANIGREEN,Adani Green Energy Limited,49.4,50.0,48.2,48.45,705789,0.0,0.0
1563301800000000000,ADANIENT,Adani Enterprises Limited,138.609,139.4,135.445,136.483,3984405,0.0,0.0
1563301800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,409.661,410.538,403.908,406.59,1698318,0.0,0.0
1563301800000000000,ACC,ACC Limited,1519.008,1528.314,1490.856,1498.658,909835,0.0,0.0
1563388200000000000,ATGL,Adani Total Gas Limited,174.009,174.009,168.188,169.133,499924,0.0,0.0
1563388200000000000,NDTV,New Delhi Television Limited,34.05,34.3,34.0,34.25,3333,0.0,0.0
1563388200000000000,ADANITRANS,Adani Transmission Limited,222.8,223.3,211.0,214.0,98049,0.0,0.0
1563388200000000000,ADANIGREEN,Adani Green Energy Limited,48.3,49.75,46.95,47.5,938262,0.0,0.0
1563388200000000000,ACC,ACC Limited,1507.728,1512.616,1466.51,1473.043,1475891,0.0,0.0
1563388200000000000,ADANIENT,Adani Enterprises Limited,136.137,136.384,131.836,132.677,4247055,0.0,0.0
1563388200000000000,AMBUJACEM,Ambuja Cements Limited,196.297,198.269,192.801,194.459,3614814,0.0,0.0
1563388200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,406.248,408.783,400.448,402.056,1300071,0.0,0.0
1563388200000000000,ADANIPOWER,Adani Power Limited,63.95,65.9,61.45,62.7,27403170,0.0,0.0
1563474600000000000,ADANIENT,Adani Enterprises Limited,132.726,133.665,128.821,129.909,4256095,0.0,0.0
1563474600000000000,ACC,ACC Limited,1536.868,1548.665,1439.345,1451.001,6325502,0.0,0.0
1563474600000000000,NDTV,New Delhi Television Limited,34.1,34.1,32.65,33.55,5570,0.0,0.0
1563474600000000000,ADANITRANS,Adani Transmission Limited,215.3,217.8,209.05,210.35,44097,0.0,0.0
1563474600000000000,ADANIGREEN,Adani Green Energy Limited,48.0,48.15,45.2,45.8,1180434,0.0,0.0
1563474600000000000,ATGL,Adani Total Gas Limited,169.282,171.074,162.714,163.46,540401,0.0,0.0
1563474600000000000,AMBUJACEM,Ambuja Cements Limited,198.986,200.599,190.067,191.815,7523729,0.0,0.0
1563474600000000000,ADANIPOWER,Adani Power Limited,62.7,62.8,59.9,60.95,15192321,0.0,0.0
1563474600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,404.152,406.2,391.673,395.329,1894624,0.0,0.0
1563733800000000000,ACC,ACC Limited,1456.97,1490.809,1443.81,1486.391,1400234,0.0,0.0
1563733800000000000,ADANIENT,Adani Enterprises Limited,129.266,132.677,127.239,130.156,5467444,0.0,0.0
1563733800000000000,AMBUJACEM,Ambuja Cements Limited,191.367,194.235,188.723,193.428,2095341,0.0,0.0
1563733800000000000,ADANIPOWER,Adani Power Limited,61.1,64.0,60.2,62.95,12831653,0.0,0.0
1563733800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,393.672,399.229,386.555,396.987,1941825,0.0,0.0
1563733800000000000,ATGL,Adani Total Gas Limited,161.619,166.794,158.136,163.809,438196,0.0,0.0
1563733800000000000,NDTV,New Delhi Television Limited,33.05,33.5,31.7,32.8,28248,0.0,0.0
1563733800000000000,ADANIGREEN,Adani Green Energy Limited,45.5,47.45,44.7,46.8,1022220,0.0,0.0
1563733800000000000,ADANITRANS,Adani Transmission Limited,209.8,216.0,208.0,214.95,55940,0.0,0.0
1563820200000000000,AMBUJACEM,Ambuja Cements Limited,193.787,196.431,192.846,195.087,3846881,0.0,0.0
1563820200000000000,ADANIENT,Adani Enterprises Limited,129.958,134.407,129.266,132.528,5753483,0.0,0.0
1563820200000000000,ADANIPOWER,Adani Power Limited,63.1,64.4,62.2,63.1,13341706,0.0,0.0
1563820200000000000,ATGL,Adani Total Gas Limited,164.953,166.098,160.724,162.714,272935,0.0,0.0
1563820200000000000,ADANITRANS,Adani Transmission Limited,215.9,216.0,207.6,214.05,74647,0.0,0.0
1563820200000000000,ACC,ACC Limited,1486.203,1503.029,1473.889,1489.728,1217773,0.0,0.0
1563820200000000000,ADANIGREEN,Adani Green Energy Limited,46.9,49.35,46.7,48.8,1756709,0.0,0.0
1563820200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,398.741,398.741,388.017,389.723,2835920,0.0,0.0
1563820200000000000,NDTV,New Delhi Television Limited,31.85,35.0,31.85,34.1,9569,0.0,0.0
1563906600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,389.967,390.503,368.519,371.249,4748109,0.0,0.0
1563906600000000000,ACC,ACC Limited,1483.853,1494.898,1470.129,1475.393,594470,0.0,0.0
1563906600000000000,ADANITRANS,Adani Transmission Limited,213.1,214.5,206.0,208.3,59323,0.0,0.0
1563906600000000000,ADANIENT,Adani Enterprises Limited,131.935,132.479,126.399,128.327,5403438,0.0,0.0
1563906600000000000,ADANIGREEN,Adani Green Energy Limited,49.4,49.5,48.25,48.45,671080,0.0,0.0
1563906600000000000,AMBUJACEM,Ambuja Cements Limited,194.952,196.252,191.322,193.339,1690968,0.0,0.0
1563906600000000000,NDTV,New Delhi Television Limited,34.25,34.25,32.1,32.45,4019,0.0,0.0
1563906600000000000,ATGL,Adani Total Gas Limited,162.814,163.958,158.833,160.525,346275,0.0,0.0
1563906600000000000,ADANIPOWER,Adani Power Limited,63.1,63.65,61.7,62.55,9184835,0.0,0.0
1563993000000000000,AMBUJACEM,Ambuja Cements Limited,193.697,197.193,189.126,191.86,4148175,0.0,0.0
1563993000000000000,ADANIENT,Adani Enterprises Limited,129.019,129.81,126.3,127.931,3977652,0.0,0.0
1563993000000000000,ACC,ACC Limited,1479.529,1505.754,1475.628,1490.104,906465,0.0,0.0
1563993000000000000,ADANIGREEN,Adani Green Energy Limited,48.35,49.4,48.35,48.8,677095,0.0,0.0
1563993000000000000,NDTV,New Delhi Television Limited,33.65,33.65,31.35,32.15,6412,0.0,0.0
1563993000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,371.249,375.88,367.544,370.81,2998970,0.0,0.0
1563993000000000000,ADANIPOWER,Adani Power Limited,62.6,64.0,60.0,62.1,14890472,0.0,0.0
1563993000000000000,ATGL,Adani Total Gas Limited,161.968,163.709,157.788,159.579,278894,0.0,0.0
1563993000000000000,ADANITRANS,Adani Transmission Limited,209.0,217.0,206.2,215.4,73508,0.0,0.0
1564079400000000000,ADANIPOWER,Adani Power Limited,62.0,63.4,61.45,62.9,8597588,0.0,0.0
1564079400000000000,ADANIGREEN,Adani Green Energy Limited,48.8,50.35,48.2,49.6,777960,0.0,0.0
1564079400000000000,ADANIENT,Adani Enterprises Limited,127.931,132.677,126.943,130.353,3632048,0.0,0.0
1564079400000000000,ADANITRANS,Adani Transmission Limited,214.0,219.5,212.8,215.4,32510,0.0,0.0
1564079400000000000,ACC,ACC Limited,1489.869,1493.629,1473.983,1487.002,480420,0.0,0.0
1564079400000000000,NDTV,New Delhi Television Limited,31.1,32.45,28.25,30.75,48511,0.0,0.0
1564079400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,371.298,374.956,367.933,372.273,2701597,0.2,0.0
1564079400000000000,AMBUJACEM,Ambuja Cements Limited,192.98,193.249,187.423,191.322,4479103,0.0,0.0
1564079400000000000,ATGL,Adani Total Gas Limited,161.373,162.37,158.632,160.327,274778,0.25,0.0
1564338600000000000,ADANITRANS,Adani Transmission Limited,215.0,219.95,205.15,207.8,59677,0.0,0.0
1564338600000000000,ADANIPOWER,Adani Power Limited,62.85,63.1,60.4,61.6,10450560,0.0,0.0
1564338600000000000,NDTV,New Delhi Television Limited,30.75,35.7,29.8,31.4,59695,0.0,0.0
1564338600000000000,AMBUJACEM,Ambuja Cements Limited,191.367,191.725,182.941,183.883,3642296,0.0,0.0
1564338600000000000,ACC,ACC Limited,1483.336,1500.209,1438.17,1443.528,849767,0.0,0.0
1564338600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,372.176,373.395,362.86,364.665,1888927,0.0,0.0
1564338600000000000,ADANIENT,Adani Enterprises Limited,129.907,130.75,126.04,128.37,4349871,0.4,0.0
1564338600000000000,ATGL,Adani Total Gas Limited,160.576,161.024,157.685,159.18,267937,0.0,0.0
1564338600000000000,ADANIGREEN,Adani Green Energy Limited,49.05,50.05,48.55,48.8,328736,0.0,0.0
1564425000000000000,ATGL,Adani Total Gas Limited,160.177,160.925,153.898,157.037,320824,0.0,0.0
1564425000000000000,ADANITRANS,Adani Transmission Limited,209.95,210.5,202.5,203.95,55096,0.0,0.0
1564425000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,367.347,370.566,361.982,364.275,2312161,0.0,0.0
1564425000000000000,AMBUJACEM,Ambuja Cements Limited,184.555,186.437,180.252,181.149,2875238,0.0,0.0
1564425000000000000,ADANIPOWER,Adani Power Limited,61.7,62.25,60.2,60.65,8157234,0.0,0.0
1564425000000000000,ACC,ACC Limited,1444.515,1472.714,1440.614,1448.416,1094582,0.0,0.0
1564425000000000000,ADANIGREEN,Adani Green Energy Limited,49.0,49.2,46.0,46.4,623197,0.0,0.0
1564425000000000000,NDTV,New Delhi Television Limited,31.65,31.65,29.0,29.1,34057,0.0,0.0
1564425000000000000,ADANIENT,Adani Enterprises Limited,126.932,129.907,122.817,124.304,4167043,0.0,0.0
1564511400000000000,ATGL,Adani Total Gas Limited,157.586,161.074,148.067,152.552,569728,0.0,0.0
1564511400000000000,ADANIPOWER,Adani Power Limited,60.6,62.1,59.7,61.0,10839824,0.0,0.0
1564511400000000000,ADANIGREEN,Adani Green Energy Limited,45.6,47.8,45.4,46.8,473057,0.0,0.0
1564511400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,363.836,372.42,359.593,368.274,2429787,0.0,0.0
1564511400000000000,NDTV,New Delhi Television Limited,30.45,34.9,30.0,34.9,168852,0.0,0.0
1564511400000000000,AMBUJACEM,Ambuja Cements Limited,180.701,181.911,177.295,180.969,4384931,0.0,0.0
1564511400000000000,ADANIENT,Adani Enterprises Limited,123.957,128.221,123.164,127.726,3665392,0.0,0.0
1564511400000000000,ADANITRANS,Adani Transmission Limited,201.45,208.65,198.0,207.35,92349,0.0,0.0
1564511400000000000,ACC,ACC Limited,1448.416,1470.129,1425.48,1466.745,630274,0.0,0.0
1564597800000000000,ADANIPOWER,Adani Power Limited,61.0,61.1,58.1,59.4,11153236,0.0,0.0
1564597800000000000,AMBUJACEM,Ambuja Cements Limited,180.79,181.014,173.978,176.398,4009344,0.0,0.0
1564597800000000000,ADANIENT,Adani Enterprises Limited,127.527,128.023,121.974,124.403,4462938,0.0,0.0
1564597800000000000,ADANIGREEN,Adani Green Energy Limited,46.0,47.75,45.1,45.6,503495,0.0,0.0
1564597800000000000,ATGL,Adani Total Gas Limited,149.163,155.293,149.163,152.253,610162,0.0,0.0
1564597800000000000,ADANITRANS,Adani Transmission Limited,205.4,212.8,201.0,203.5,69649,0.0,0.0
1564597800000000000,NDTV,New Delhi Television Limited,36.9,40.5,36.0,37.35,670152,0.0,0.0
1564597800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,366.762,368.567,357.3,361.982,1720133,0.0,0.0
1564597800000000000,ACC,ACC Limited,1461.387,1462.985,1409.031,1424.352,805812,0.0,0.0
1564684200000000000,ACC,ACC Limited,1416.832,1442.776,1404.331,1426.373,779585,0.0,0.0
1564684200000000000,AMBUJACEM,Ambuja Cements Limited,174.516,181.194,174.113,178.818,3109814,0.0,0.0
1564684200000000000,NDTV,New Delhi Television Limited,36.5,36.6,34.5,35.35,84867,0.0,0.0
1564684200000000000,ADANITRANS,Adani Transmission Limited,192.0,209.0,192.0,206.65,71940,0.0,0.0
1564684200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,359.446,370.42,354.715,366.226,3029294,0.0,0.0
1564684200000000000,ADANIENT,Adani Enterprises Limited,123.858,128.668,122.271,127.031,4637509,0.0,0.0
1564684200000000000,ATGL,Adani Total Gas Limited,150.608,157.237,149.512,153.399,527332,0.0,0.0
1564684200000000000,ADANIPOWER,Adani Power Limited,59.35,63.5,58.35,61.45,18806303,0.0,0.0
1564684200000000000,ADANIGREEN,Adani Green Energy Limited,45.4,48.15,45.0,46.85,932015,0.0,0.0
1564943400000000000,ADANIPOWER,Adani Power Limited,60.85,60.85,56.9,58.3,18586749,0.0,0.0
1564943400000000000,NDTV,New Delhi Television Limited,35.4,38.7,32.65,37.95,134887,0.0,0.0
1564943400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,362.86,362.86,350.326,358.812,2432675,0.0,0.0
1564943400000000000,ADANIGREEN,Adani Green Energy Limited,46.1,47.7,45.1,45.8,767973,0.0,0.0
1564943400000000000,AMBUJACEM,Ambuja Cements Limited,177.115,178.818,174.65,176.802,2295191,0.0,0.0
1564943400000000000,ATGL,Adani Total Gas Limited,150.559,151.456,146.522,149.113,489051,0.0,0.0
1564943400000000000,ADANIENT,Adani Enterprises Limited,125.147,125.346,120.139,123.66,5259236,0.0,0.0
1564943400000000000,ACC,ACC Limited,1414.67,1433.47,1396.811,1424.164,529398,0.0,0.0
1564943400000000000,ADANITRANS,Adani Transmission Limited,204.0,205.95,195.15,204.0,77280,0.0,0.0
1565029800000000000,ADANIPOWER,Adani Power Limited,57.8,60.2,57.8,59.55,9394907,0.0,0.0
1565029800000000000,ADANIENT,Adani Enterprises Limited,122.966,128.37,122.966,127.131,3899290,0.0,0.0
1565029800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,356.618,369.298,356.276,367.689,3719169,0.0,0.0
1565029800000000000,ATGL,Adani Total Gas Limited,149.462,155.243,148.814,154.047,415635,0.0,0.0
1565029800000000000,ADANITRANS,Adani Transmission Limited,203.0,209.5,201.25,207.85,38781,0.0,0.0
1565029800000000000,ADANIGREEN,Adani Green Energy Limited,45.95,48.15,45.5,47.5,584382,0.0,0.0
1565029800000000000,ACC,ACC Limited,1419.37,1465.241,1413.683,1456.077,650598,0.0,0.0
1565029800000000000,NDTV,New Delhi Television Limited,38.5,38.85,36.5,37.75,54283,0.0,0.0
1565029800000000000,AMBUJACEM,Ambuja Cements Limited,175.054,182.224,175.054,180.925,4770543,0.0,0.0
1565116200000000000,ADANIENT,Adani Enterprises Limited,127.131,129.064,123.561,124.552,3911797,0.0,0.0
1565116200000000000,ACC,ACC Limited,1452.27,1480.563,1449.074,1463.596,494820,0.0,0.0
1565116200000000000,ADANIPOWER,Adani Power Limited,59.7,62.0,58.4,59.4,13479811,0.0,0.0
1565116200000000000,ATGL,Adani Total Gas Limited,154.546,163.417,153.997,156.439,901026,0.0,0.0
1565116200000000000,NDTV,New Delhi Television Limited,39.0,39.0,37.5,37.85,27938,0.0,0.0
1565116200000000000,AMBUJACEM,Ambuja Cements Limited,181.328,184.869,180.566,183.658,6120163,0.0,0.0
1565116200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,370.225,370.225,356.666,363.104,3419644,0.0,0.0
1565116200000000000,ADANITRANS,Adani Transmission Limited,207.95,212.0,205.3,206.3,63581,0.0,0.0
1565116200000000000,ADANIGREEN,Adani Green Energy Limited,47.65,49.35,47.2,47.8,1046474,0.0,0.0
1565202600000000000,AMBUJACEM,Ambuja Cements Limited,183.658,189.529,182.717,184.913,5105516,0.0,0.0
1565202600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,368.713,370.176,358.422,364.762,3397923,0.0,0.0
1565202600000000000,ADANIPOWER,Adani Power Limited,60.0,60.95,56.55,60.0,15486113,0.0,0.0
1565202600000000000,ACC,ACC Limited,1467.967,1489.869,1444.75,1456.359,702052,0.0,0.0
1565202600000000000,ADANIGREEN,Adani Green Energy Limited,48.5,49.4,46.7,47.35,860687,0.0,0.0
1565202600000000000,ADANIENT,Adani Enterprises Limited,125.147,132.882,123.015,129.808,7070036,0.0,0.0
1565202600000000000,ADANITRANS,Adani Transmission Limited,208.4,214.75,206.5,213.65,77287,0.0,0.0
1565202600000000000,NDTV,New Delhi Television Limited,37.0,39.0,37.0,37.55,21280,0.0,0.0
1565202600000000000,ATGL,Adani Total Gas Limited,162.42,166.357,158.084,160.277,1353872,0.0,0.0
1565289000000000000,NDTV,New Delhi Television Limited,38.0,38.4,37.1,38.05,16899,0.0,0.0
1565289000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,368.42,371.151,365.055,367.347,2223023,0.0,0.0
1565289000000000000,ACC,ACC Limited,1469.189,1493.018,1469.189,1480.093,642183,0.0,0.0
1565289000000000000,ATGL,Adani Total Gas Limited,161.274,162.37,155.941,157.137,496456,0.0,0.0
1565289000000000000,ADANITRANS,Adani Transmission Limited,219.8,222.0,216.0,218.15,152724,0.0,0.0
1565289000000000000,ADANIGREEN,Adani Green Energy Limited,47.45,48.1,46.05,46.4,599088,0.0,0.0
1565289000000000000,ADANIENT,Adani Enterprises Limited,133.576,134.766,129.015,131.295,8589075,0.0,0.0
1565289000000000000,AMBUJACEM,Ambuja Cements Limited,186.437,192.622,186.437,190.874,5559737,0.0,0.0
1565289000000000000,ADANIPOWER,Adani Power Limited,60.5,61.75,59.6,60.55,9456081,0.0,0.0
1565634600000000000,ADANITRANS,Adani Transmission Limited,218.0,219.0,213.05,214.45,36136,0.0,0.0
1565634600000000000,ADANIGREEN,Adani Green Energy Limited,47.0,47.4,45.9,46.5,393919,0.0,0.0
1565634600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,367.152,370.225,350.277,351.692,2576776,0.0,0.0
1565634600000000000,NDTV,New Delhi Television Limited,37.5,37.5,36.05,36.3,25498,0.0,0.0
1565634600000000000,AMBUJACEM,Ambuja Cements Limited,190.874,191.591,185.72,186.796,5125593,0.0,0.0
1565634600000000000,ATGL,Adani Total Gas Limited,157.037,157.436,151.007,152.203,352156,0.0,0.0
1565634600000000000,ACC,ACC Limited,1478.965,1491.561,1446.019,1454.244,419671,0.0,0.0
1565634600000000000,ADANIPOWER,Adani Power Limited,60.5,61.3,58.15,58.5,7997922,0.0,0.0
1565634600000000000,ADANIENT,Adani Enterprises Limited,131.89,132.783,127.527,129.213,4226112,0.0,0.0
1565721000000000000,ACC,ACC Limited,1455.089,1506.694,1455.089,1501.525,688864,0.0,0.0
1565721000000000000,ADANIPOWER,Adani Power Limited,59.0,59.45,57.6,59.2,8253507,0.0,0.0
1565721000000000000,ADANITRANS,Adani Transmission Limited,215.65,218.0,209.15,210.75,65429,0.0,0.0
1565721000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,352.667,354.081,347.839,350.033,4506969,0.0,0.0
1565721000000000000,ADANIENT,Adani Enterprises Limited,129.808,131.345,126.288,129.56,4761139,0.0,0.0
1565721000000000000,ADANIGREEN,Adani Green Energy Limited,46.5,47.0,46.3,46.6,219496,0.0,0.0
1565721000000000000,NDTV,New Delhi Television Limited,37.1,38.4,34.0,36.15,21984,0.0,0.0
1565721000000000000,ATGL,Adani Total Gas Limited,153.997,156.091,151.057,152.951,310914,0.0,0.0
1565721000000000000,AMBUJACEM,Ambuja Cements Limited,186.84,192.891,186.84,191.815,3676384,0.0,0.0
1565893800000000000,ADANITRANS,Adani Transmission Limited,209.95,214.2,207.6,211.35,39419,0.0,0.0
1565893800000000000,AMBUJACEM,Ambuja Cements Limited,191.725,192.667,187.916,191.725,2152191,0.0,0.0
1565893800000000000,ADANIPOWER,Adani Power Limited,58.6,59.6,58.15,59.35,5694242,0.0,0.0
1565893800000000000,ACC,ACC Limited,1494.569,1499.269,1476.756,1496.026,479108,0.0,0.0
1565893800000000000,NDTV,New Delhi Television Limited,36.0,37.0,34.55,36.1,14122,0.0,0.0
1565893800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,347.302,349.741,341.401,348.57,4433448,0.0,0.0
1565893800000000000,ADANIGREEN,Adani Green Energy Limited,45.2,47.65,45.2,46.85,348501,0.0,0.0
1565893800000000000,ADANIENT,Adani Enterprises Limited,128.915,132.833,127.081,131.742,4087073,0.0,0.0
1565893800000000000,ATGL,Adani Total Gas Limited,153.1,154.346,150.957,152.652,275742,0.0,0.0
1566153000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,348.814,354.472,347.741,348.619,2152462,0.0,0.0
1566153000000000000,ADANITRANS,Adani Transmission Limited,212.95,221.5,211.7,219.25,63416,0.0,0.0
1566153000000000000,ACC,ACC Limited,1503.687,1519.948,1488.177,1493.723,643136,0.0,0.0
1566153000000000000,AMBUJACEM,Ambuja Cements Limited,192.174,194.146,189.395,190.022,1881382,0.0,0.0
1566153000000000000,ADANIGREEN,Adani Green Energy Limited,47.3,47.4,46.1,46.35,289088,0.0,0.0
1566153000000000000,ATGL,Adani Total Gas Limited,152.801,154.147,151.007,152.303,234600,0.0,0.0
1566153000000000000,ADANIENT,Adani Enterprises Limited,131.692,135.808,131.196,134.37,4261741,0.0,0.0
1566153000000000000,NDTV,New Delhi Television Limited,37.1,38.0,35.25,37.4,24290,0.0,0.0
1566153000000000000,ADANIPOWER,Adani Power Limited,58.8,61.1,58.65,60.3,7194834,0.0,0.0
1566239400000000000,ADANIPOWER,Adani Power Limited,60.25,60.25,57.65,59.05,8870270,0.0,0.0
1566239400000000000,ADANIENT,Adani Enterprises Limited,134.568,135.659,130.948,134.518,4515865,0.0,0.0
1566239400000000000,AMBUJACEM,Ambuja Cements Limited,190.112,190.471,183.883,184.51,1823430,0.0,0.0
1566239400000000000,ADANIGREEN,Adani Green Energy Limited,46.3,46.65,45.4,45.8,298641,0.0,0.0
1566239400000000000,NDTV,New Delhi Television Limited,36.8,37.8,36.3,36.4,5469,0.0,0.0
1566239400000000000,ATGL,Adani Total Gas Limited,152.602,158.931,152.153,154.645,490947,0.0,0.0
1566239400000000000,ADANITRANS,Adani Transmission Limited,219.0,222.0,215.05,218.6,50421,0.0,0.0
1566239400000000000,ACC,ACC Limited,1493.629,1493.629,1441.037,1448.369,835852,0.0,0.0
1566239400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,348.619,350.911,343.352,346.229,1767899,0.0,0.0
1566325800000000000,ATGL,Adani Total Gas Limited,154.496,157.137,150.01,151.605,384147,0.0,0.0
1566325800000000000,AMBUJACEM,Ambuja Cements Limited,184.644,185.317,179.715,180.252,2235406,0.0,0.0
1566325800000000000,ADANITRANS,Adani Transmission Limited,215.55,231.9,215.55,223.15,190103,0.0,0.0
1566325800000000000,ADANIPOWER,Adani Power Limited,58.25,58.9,57.55,58.25,5810634,0.0,0.0
1566325800000000000,ACC,ACC Limited,1452.974,1454.055,1391.641,1396.482,946810,0.0,0.0
1566325800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,346.278,346.278,339.84,342.084,1459740,0.0,0.0
1566325800000000000,ADANIGREEN,Adani Green Energy Limited,45.9,45.9,43.8,44.1,310844,0.0,0.0
1566325800000000000,NDTV,New Delhi Television Limited,37.7,37.7,35.4,36.25,15219,0.0,0.0
1566325800000000000,ADANIENT,Adani Enterprises Limited,132.882,134.171,129.163,130.8,3426518,0.0,0.0
1566412200000000000,ATGL,Adani Total Gas Limited,151.605,152.502,144.877,145.824,289216,0.0,0.0
1566412200000000000,ADANITRANS,Adani Transmission Limited,224.95,226.1,214.5,216.65,90609,0.0,0.0
1566412200000000000,ADANIGREEN,Adani Green Energy Limited,43.6,44.5,43.2,43.5,486726,0.0,0.0
1566412200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,340.23,340.23,332.427,336.572,2171160,0.0,0.0
1566412200000000000,ADANIENT,Adani Enterprises Limited,129.858,130.205,125.048,125.841,3358838,0.0,0.0
1566412200000000000,ACC,ACC Limited,1394.132,1399.631,1366.919,1376.695,1026298,0.0,0.0
1566412200000000000,ADANIPOWER,Adani Power Limited,58.2,59.35,56.4,56.9,8491499,0.0,0.0
1566412200000000000,NDTV,New Delhi Television Limited,36.95,36.95,34.0,34.75,31910,0.0,0.0
1566412200000000000,AMBUJACEM,Ambuja Cements Limited,179.984,180.073,176.129,177.07,2970844,0.0,0.0
1566498600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,337.889,345.449,331.305,340.767,2246560,0.0,0.0
1566498600000000000,NDTV,New Delhi Television Limited,35.45,35.45,34.0,34.4,64939,0.0,0.0
1566498600000000000,ACC,ACC Limited,1372.371,1389.479,1359.07,1380.596,807076,0.0,0.0
1566498600000000000,ADANIENT,Adani Enterprises Limited,122.371,131.097,121.875,130.205,4374006,0.0,0.0
1566498600000000000,AMBUJACEM,Ambuja Cements Limited,176.219,178.998,175.726,176.846,5629349,0.0,0.0
1566498600000000000,ADANIGREEN,Adani Green Energy Limited,43.0,44.0,42.75,43.85,394426,0.0,0.0
1566498600000000000,ATGL,Adani Total Gas Limited,142.086,148.216,140.541,146.123,353163,0.0,0.0
1566498600000000000,ADANITRANS,Adani Transmission Limited,216.0,224.65,213.4,223.4,62079,0.0,0.0
1566498600000000000,ADANIPOWER,Adani Power Limited,57.0,59.2,55.15,58.6,8517451,0.0,0.0
1566757800000000000,ATGL,Adani Total Gas Limited,149.512,150.957,143.233,147.519,320649,0.0,0.0
1566757800000000000,ACC,ACC Limited,1400.571,1409.031,1355.076,1405.271,1307793,0.0,0.0
1566757800000000000,ADANIGREEN,Adani Green Energy Limited,45.0,45.0,42.5,43.65,445215,0.0,0.0
1566757800000000000,ADANITRANS,Adani Transmission Limited,225.0,230.0,224.3,229.1,77762,0.0,0.0
1566757800000000000,ADANIPOWER,Adani Power Limited,59.25,60.1,56.55,59.15,11589064,0.0,0.0
1566757800000000000,ADANIENT,Adani Enterprises Limited,130.998,134.816,127.23,134.072,5507570,0.0,0.0
1566757800000000000,AMBUJACEM,Ambuja Cements Limited,181.418,182.269,174.426,181.642,3332737,0.0,0.0
1566757800000000000,NDTV,New Delhi Television Limited,34.15,34.15,31.45,32.55,25989,0.0,0.0
1566757800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,357.008,365.787,340.767,359.154,4974219,0.0,0.0
1566844200000000000,ATGL,Adani Total Gas Limited,147.917,150.509,146.721,147.718,552020,0.0,0.0
1566844200000000000,ADANIPOWER,Adani Power Limited,59.1,60.8,58.85,59.95,8855769,0.0,0.0
1566844200000000000,AMBUJACEM,Ambuja Cements Limited,182.404,186.168,181.821,183.838,2434000,0.0,0.0
1566844200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,361.202,365.055,358.276,362.909,3040184,0.0,0.0
1566844200000000000,NDTV,New Delhi Television Limited,35.0,35.0,32.0,33.25,15277,0.0,0.0
1566844200000000000,ADANIGREEN,Adani Green Energy Limited,43.55,45.5,43.5,44.95,469164,0.0,0.0
1566844200000000000,ADANITRANS,Adani Transmission Limited,230.9,241.0,229.55,236.3,141417,0.0,0.0
1566844200000000000,ADANIENT,Adani Enterprises Limited,133.626,137.047,132.783,136.006,4495705,0.0,0.0
1566844200000000000,ACC,ACC Limited,1415.61,1451.33,1411.85,1447.194,810651,0.0,0.0
1566930600000000000,AMBUJACEM,Ambuja Cements Limited,183.748,185.989,181.731,183.748,1674581,0.0,0.0
1566930600000000000,NDTV,New Delhi Television Limited,35.0,35.0,32.5,33.0,20384,0.0,0.0
1566930600000000000,ACC,ACC Limited,1445.69,1456.97,1428.77,1449.779,643361,0.0,0.0
1566930600000000000,ADANIENT,Adani Enterprises Limited,135.064,135.956,131.048,134.816,5312871,0.0,0.0
1566930600000000000,ADANIGREEN,Adani Green Energy Limited,45.0,45.2,43.5,44.05,292461,0.0,0.0
1566930600000000000,ATGL,Adani Total Gas Limited,148.316,149.412,145.575,146.621,232974,0.0,0.0
1566930600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,363.933,365.055,355.106,356.959,2186454,0.0,0.0
1566930600000000000,ADANIPOWER,Adani Power Limited,59.75,60.2,58.0,59.25,7236667,0.0,0.0
1566930600000000000,ADANITRANS,Adani Transmission Limited,238.0,239.9,231.6,234.75,91885,0.0,0.0
1567017000000000000,ADANITRANS,Adani Transmission Limited,234.75,237.0,233.1,236.1,60601,0.0,0.0
1567017000000000000,NDTV,New Delhi Television Limited,33.1,33.65,32.6,33.05,5639,0.0,0.0
1567017000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,357.983,361.202,352.423,357.203,1725632,0.0,0.0
1567017000000000000,ATGL,Adani Total Gas Limited,146.023,146.721,142.784,143.382,158967,0.0,0.0
1567017000000000000,ACC,ACC Limited,1438.311,1453.21,1404.519,1410.064,815331,0.0,0.0
1567017000000000000,ADANIGREEN,Adani Green Energy Limited,44.15,44.3,43.0,43.4,175387,0.0,0.0
1567017000000000000,ADANIPOWER,Adani Power Limited,59.0,59.65,56.1,57.35,7711499,0.0,0.0
1567017000000000000,AMBUJACEM,Ambuja Cements Limited,182.448,183.883,178.729,179.311,3138802,0.0,0.0
1567017000000000000,ADANIENT,Adani Enterprises Limited,136.849,136.849,129.263,131.246,6108447,0.0,0.0
1567103400000000000,ADANIGREEN,Adani Green Energy Limited,46.0,47.85,45.5,46.4,1922577,0.0,0.0
1567103400000000000,ACC,ACC Limited,1416.551,1433.047,1394.978,1428.629,814386,0.0,0.0
1567103400000000000,ATGL,Adani Total Gas Limited,142.983,143.93,138.548,139.993,606027,0.0,0.0
1567103400000000000,ADANITRANS,Adani Transmission Limited,238.1,239.95,230.5,234.15,63858,0.0,0.0
1567103400000000000,ADANIPOWER,Adani Power Limited,57.6,59.25,57.2,58.4,7908205,0.0,0.0
1567103400000000000,NDTV,New Delhi Television Limited,33.5,33.5,30.45,32.1,10483,0.0,0.0
1567103400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,359.397,359.788,350.57,356.715,2313806,0.0,0.0
1567103400000000000,ADANIENT,Adani Enterprises Limited,131.295,137.146,131.048,136.204,7806183,0.0,0.0
1567103400000000000,AMBUJACEM,Ambuja Cements Limited,180.163,181.911,178.505,181.373,3324682,0.0,0.0
1567449000000000000,NDTV,New Delhi Television Limited,32.1,33.0,31.8,32.3,16163,0.0,0.0
1567449000000000000,ADANIGREEN,Adani Green Energy Limited,46.0,46.2,43.5,44.45,337233,0.0,0.0
1567449000000000000,ADANIENT,Adani Enterprises Limited,134.469,135.758,131.89,134.122,3477541,0.0,0.0
1567449000000000000,ATGL,Adani Total Gas Limited,139.445,142.485,136.654,138.747,339958,0.0,0.0
1567449000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,353.789,358.129,350.716,352.423,1638833,0.0,0.0
1567449000000000000,ADANITRANS,Adani Transmission Limited,234.15,237.75,230.65,234.85,67032,0.0,0.0
1567449000000000000,ACC,ACC Limited,1409.971,1413.683,1353.572,1364.194,1309422,0.0,0.0
1567449000000000000,AMBUJACEM,Ambuja Cements Limited,179.266,179.849,172.365,173.306,5785632,0.0,0.0
1567449000000000000,ADANIPOWER,Adani Power Limited,57.65,58.85,57.15,57.4,7461344,0.0,0.0
1567535400000000000,NDTV,New Delhi Television Limited,32.35,32.65,31.25,31.8,4970,0.0,0.0
1567535400000000000,ADANITRANS,Adani Transmission Limited,232.65,241.0,232.65,236.05,51795,0.0,0.0
1567535400000000000,ADANIENT,Adani Enterprises Limited,133.477,134.37,129.511,133.824,4313711,0.0,0.0
1567535400000000000,ACC,ACC Limited,1357.285,1362.032,1338.391,1354.465,901586,0.0,0.0
1567535400000000000,ADANIGREEN,Adani Green Energy Limited,44.8,44.8,43.5,43.85,266067,0.0,0.0
1567535400000000000,ADANIPOWER,Adani Power Limited,57.4,57.75,55.7,56.65,8412811,0.0,0.0
1567535400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,352.423,356.764,347.887,355.398,1846644,0.0,0.0
1567535400000000000,ATGL,Adani Total Gas Limited,138.548,139.794,135.059,135.508,294187,0.0,0.0
1567535400000000000,AMBUJACEM,Ambuja Cements Limited,172.992,172.992,168.914,171.11,5847593,0.0,0.0
1567621800000000000,ADANIGREEN,Adani Green Energy Limited,44.15,45.9,44.15,45.05,299542,0.0,0.0
1567621800000000000,ACC,ACC Limited,1362.031,1377.917,1350.423,1373.452,1183098,0.0,0.0
1567621800000000000,NDTV,New Delhi Television Limited,32.9,32.9,31.3,31.95,9531,0.0,0.0
1567621800000000000,ATGL,Adani Total Gas Limited,136.156,139.046,135.707,136.704,351954,0.0,0.0
1567621800000000000,AMBUJACEM,Ambuja Cements Limited,172.589,173.709,170.662,173.171,2928347,0.0,0.0
1567621800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,356.715,358.715,352.374,357.544,1642165,0.0,0.0
1567621800000000000,ADANIPOWER,Adani Power Limited,56.85,57.65,56.5,57.15,5652967,0.0,0.0
1567621800000000000,ADANIENT,Adani Enterprises Limited,133.874,137.493,132.238,134.618,6840367,0.0,0.0
1567621800000000000,ADANITRANS,Adani Transmission Limited,238.8,241.0,234.6,237.75,46991,0.0,0.0
1567708200000000000,NDTV,New Delhi Television Limited,32.75,32.75,31.9,32.05,18498,0.0,0.0
1567708200000000000,AMBUJACEM,Ambuja Cements Limited,173.53,176.309,173.261,174.516,1565369,0.0,0.0
1567708200000000000,ACC,ACC Limited,1380.314,1388.351,1366.449,1375.426,464686,0.0,0.0
1567708200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,358.959,359.641,354.862,356.764,2366109,0.0,0.0
1567708200000000000,ADANIGREEN,Adani Green Energy Limited,45.25,45.8,44.75,45.1,278208,0.0,0.0
1567708200000000000,ADANIPOWER,Adani Power Limited,57.6,59.3,57.45,58.35,8465988,0.0,0.0
1567708200000000000,ADANIENT,Adani Enterprises Limited,134.27,137.295,133.923,136.601,3744649,0.0,0.0
1567708200000000000,ATGL,Adani Total Gas Limited,136.405,138.498,135.358,137.003,325892,0.0,0.0
1567708200000000000,ADANITRANS,Adani Transmission Limited,237.75,240.0,233.85,238.3,59700,0.0,0.0
1567967400000000000,AMBUJACEM,Ambuja Cements Limited,174.785,177.295,173.575,175.233,1534947,0.0,0.0
1567967400000000000,ADANITRANS,Adani Transmission Limited,239.45,239.8,235.05,235.75,52767,0.0,0.0
1567967400000000000,ATGL,Adani Total Gas Limited,137.551,137.551,133.165,134.361,639225,0.0,0.0
1567967400000000000,NDTV,New Delhi Television Limited,32.0,32.55,31.6,32.25,4461,0.0,0.0
1567967400000000000,ACC,ACC Limited,1375.191,1394.931,1370.491,1384.544,364011,0.0,0.0
1567967400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,356.813,362.665,354.715,360.47,2954338,0.0,0.0
1567967400000000000,ADANIPOWER,Adani Power Limited,58.45,60.7,58.3,60.15,7763407,0.0,0.0
1567967400000000000,ADANIENT,Adani Enterprises Limited,136.65,140.567,135.213,139.725,4349296,0.0,0.0
1567967400000000000,ADANIGREEN,Adani Green Energy Limited,45.45,45.9,45.0,45.5,337267,0.0,0.0
1568140200000000000,AMBUJACEM,Ambuja Cements Limited,175.457,177.788,175.457,176.891,1746891,0.0,0.0
1568140200000000000,NDTV,New Delhi Television Limited,32.25,33.1,30.6,32.3,8520,0.0,0.0
1568140200000000000,ATGL,Adani Total Gas Limited,132.866,141.438,132.866,137.053,853048,0.0,0.0
1568140200000000000,ADANIPOWER,Adani Power Limited,60.6,64.5,60.55,63.75,15589815,0.0,0.0
1568140200000000000,ADANIGREEN,Adani Green Energy Limited,45.55,49.1,45.5,48.3,1040310,0.0,0.0
1568140200000000000,ADANIENT,Adani Enterprises Limited,138.882,143.691,138.882,142.749,4245005,0.0,0.0
1568140200000000000,ADANITRANS,Adani Transmission Limited,233.55,241.0,232.55,235.4,61718,0.0,0.0
1568140200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,362.08,365.738,357.495,364.177,3341392,0.0,0.0
1568140200000000000,ACC,ACC Limited,1389.15,1404.331,1387.035,1395.871,397144,0.0,0.0
1568226600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,365.787,366.957,361.397,363.299,2625251,0.0,0.0
1568226600000000000,ACC,ACC Limited,1397.751,1418.759,1389.056,1392.628,573898,0.0,0.0
1568226600000000000,NDTV,New Delhi Television Limited,32.95,34.95,32.05,32.8,6440,0.0,0.0
1568226600000000000,ADANIPOWER,Adani Power Limited,64.45,65.2,63.0,63.8,11940537,0.0,0.0
1568226600000000000,ATGL,Adani Total Gas Limited,138.049,139.594,136.604,137.601,297367,0.0,0.0
1568226600000000000,ADANITRANS,Adani Transmission Limited,237.0,239.0,229.55,230.8,50136,0.0,0.0
1568226600000000000,AMBUJACEM,Ambuja Cements Limited,177.026,179.446,174.874,175.457,2256605,0.0,0.0
1568226600000000000,ADANIENT,Adani Enterprises Limited,143.642,145.08,140.865,141.857,3500479,0.0,0.0
1568226600000000000,ADANIGREEN,Adani Green Energy Limited,49.05,50.25,48.4,48.9,922820,0.0,0.0
1568313000000000000,ADANITRANS,Adani Transmission Limited,236.7,238.8,232.8,235.6,133527,0.0,0.0
1568313000000000000,AMBUJACEM,Ambuja Cements Limited,175.681,181.194,173.799,180.163,2245097,0.0,0.0
1568313000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,367.25,367.737,361.3,365.006,2925109,0.0,0.0
1568313000000000000,NDTV,New Delhi Television Limited,32.1,33.85,31.4,32.1,8361,0.0,0.0
1568313000000000000,ADANIPOWER,Adani Power Limited,63.6,65.15,62.2,64.6,9349038,0.0,0.0
1568313000000000000,ACC,ACC Limited,1393.051,1439.815,1382.382,1435.021,1164140,0.0,0.0
1568313000000000000,ADANIGREEN,Adani Green Energy Limited,49.25,50.6,48.0,50.25,706131,0.0,0.0
1568313000000000000,ADANIENT,Adani Enterprises Limited,141.807,145.675,139.378,144.534,3561056,0.0,0.0
1568313000000000000,ATGL,Adani Total Gas Limited,139.594,144.329,138.149,142.784,1503990,0.0,0.0
1568572200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,363.836,364.616,359.056,361.495,2561643,0.0,0.0
1568572200000000000,ADANIPOWER,Adani Power Limited,64.1,65.65,63.8,64.7,10353566,0.0,0.0
1568572200000000000,ADANIENT,Adani Enterprises Limited,142.799,145.972,141.956,144.732,3713796,0.0,0.0
1568572200000000000,ADANITRANS,Adani Transmission Limited,235.8,237.0,230.1,231.8,88901,0.0,0.0
1568572200000000000,AMBUJACEM,Ambuja Cements Limited,178.818,182.762,176.891,180.566,2090311,0.0,0.0
1568572200000000000,ADANIGREEN,Adani Green Energy Limited,49.95,57.5,49.85,55.55,5344257,0.0,0.0
1568572200000000000,ATGL,Adani Total Gas Limited,142.036,143.93,140.043,140.342,714126,0.0,0.0
1568572200000000000,ACC,ACC Limited,1423.882,1447.476,1412.368,1438.499,877068,0.0,0.0
1568572200000000000,NDTV,New Delhi Television Limited,33.9,35.5,31.65,34.25,18149,0.0,0.0
1568658600000000000,ADANITRANS,Adani Transmission Limited,233.75,236.0,218.3,222.45,92876,0.0,0.0
1568658600000000000,ADANIENT,Adani Enterprises Limited,144.286,146.666,141.212,142.551,4167662,0.0,0.0
1568658600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,361.495,364.08,353.886,356.325,2609989,0.0,0.0
1568658600000000000,ATGL,Adani Total Gas Limited,141.389,143.332,137.9,139.046,426875,0.0,0.0
1568658600000000000,AMBUJACEM,Ambuja Cements Limited,180.028,180.342,173.44,174.202,2829653,0.0,0.0
1568658600000000000,ADANIGREEN,Adani Green Energy Limited,55.9,57.2,53.35,54.85,1969318,0.0,0.0
1568658600000000000,ADANIPOWER,Adani Power Limited,65.2,65.4,63.55,63.8,9802730,0.0,0.0
1568658600000000000,NDTV,New Delhi Television Limited,34.9,35.25,32.1,32.85,15362,0.0,0.0
1568658600000000000,ACC,ACC Limited,1435.256,1442.87,1398.127,1402.122,946418,0.0,0.0
1568745000000000000,ACC,ACC Limited,1403.861,1419.37,1398.691,1401.229,693925,0.0,0.0
1568745000000000000,AMBUJACEM,Ambuja Cements Limited,174.785,176.309,173.978,175.502,2266964,0.0,0.0
1568745000000000000,NDTV,New Delhi Television Limited,32.55,33.9,32.5,33.7,4895,0.0,0.0
1568745000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,356.032,359.251,355.252,357.349,1469778,0.0,0.0
1568745000000000000,ADANIGREEN,Adani Green Energy Limited,55.6,55.7,52.0,53.05,1049757,0.0,0.0
1568745000000000000,ADANIPOWER,Adani Power Limited,64.4,64.95,62.95,64.25,9861516,0.0,0.0
1568745000000000000,ADANITRANS,Adani Transmission Limited,220.45,227.0,220.45,223.7,48095,0.0,0.0
1568745000000000000,ADANIENT,Adani Enterprises Limited,142.799,144.782,140.915,142.947,3465608,0.0,0.0
1568745000000000000,ATGL,Adani Total Gas Limited,140.491,141.04,137.551,137.9,227492,0.0,0.0
1568831400000000000,ADANIENT,Adani Enterprises Limited,142.749,143.691,139.328,141.361,2662885,0.0,0.0
1568831400000000000,ACC,ACC Limited,1399.631,1408.89,1377.259,1390.231,663359,0.0,0.0
1568831400000000000,ADANITRANS,Adani Transmission Limited,225.7,225.7,220.1,221.0,25690,0.0,0.0
1568831400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,357.3,357.495,349.058,353.008,1317155,0.0,0.0
1568831400000000000,ADANIGREEN,Adani Green Energy Limited,53.1,53.3,48.85,50.15,1387090,0.0,0.0
1568831400000000000,NDTV,New Delhi Television Limited,33.7,33.7,32.2,32.45,6316,0.0,0.0
1568831400000000000,ATGL,Adani Total Gas Limited,138.897,139.445,133.315,134.81,246618,0.0,0.0
1568831400000000000,AMBUJACEM,Ambuja Cements Limited,175.233,176.129,170.527,171.917,2032982,0.0,0.0
1568831400000000000,ADANIPOWER,Adani Power Limited,64.2,64.25,60.9,61.9,10058270,0.0,0.0
1568917800000000000,ADANIPOWER,Adani Power Limited,62.1,65.5,61.25,63.85,16758487,0.0,0.0
1568917800000000000,NDTV,New Delhi Television Limited,32.35,33.6,31.3,32.6,20462,0.0,0.0
1568917800000000000,ADANIENT,Adani Enterprises Limited,141.807,150.831,140.121,147.856,7545363,0.0,0.0
1568917800000000000,ACC,ACC Limited,1397.704,1545.234,1391.735,1535.787,1458383,0.0,0.0
1568917800000000000,ATGL,Adani Total Gas Limited,136.455,137.551,127.683,132.916,1877757,0.0,0.0
1568917800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,353.545,375.346,352.13,371.346,6134710,0.0,0.0
1568917800000000000,ADANITRANS,Adani Transmission Limited,227.95,228.0,215.2,221.55,1028556,0.0,0.0
1568917800000000000,ADANIGREEN,Adani Green Energy Limited,50.5,53.4,49.2,51.6,1461426,0.0,0.0
1568917800000000000,AMBUJACEM,Ambuja Cements Limited,172.275,194.818,171.424,192.891,8240226,0.0,0.0
1569177000000000000,AMBUJACEM,Ambuja Cements Limited,193.787,201.675,193.787,197.686,5258243,0.0,0.0
1569177000000000000,NDTV,New Delhi Television Limited,32.6,33.4,32.25,32.5,7458,0.0,0.0
1569177000000000000,ADANIPOWER,Adani Power Limited,64.1,66.3,63.5,65.9,17329812,0.0,0.0
1569177000000000000,ACC,ACC Limited,1555.668,1606.426,1539.688,1575.172,1116441,0.0,0.0
1569177000000000000,ATGL,Adani Total Gas Limited,137.252,139.545,133.664,134.91,497130,0.0,0.0
1569177000000000000,ADANITRANS,Adani Transmission Limited,227.0,237.8,223.9,232.55,120779,0.0,0.0
1569177000000000000,ADANIGREEN,Adani Green Energy Limited,52.5,54.5,51.7,52.2,1072941,0.0,0.0
1569177000000000000,ADANIENT,Adani Enterprises Limited,152.715,152.715,146.319,151.129,4136992,0.0,0.0
1569177000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,384.32,407.242,376.614,400.853,6695717,0.0,0.0
1569263400000000000,ADANIENT,Adani Enterprises Limited,149.988,151.724,144.187,146.815,4576924,0.0,0.0
1569263400000000000,ACC,ACC Limited,1569.767,1571.647,1524.648,1551.72,609163,0.0,0.0
1569263400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,399.878,407.242,394.025,403.682,3112368,0.0,0.0
1569263400000000000,NDTV,New Delhi Television Limited,32.1,32.95,32.1,32.4,3342,0.0,0.0
1569263400000000000,ADANITRANS,Adani Transmission Limited,232.0,237.2,230.6,232.5,73384,0.0,0.0
1569263400000000000,ADANIGREEN,Adani Green Energy Limited,52.0,53.5,51.3,52.7,763788,0.0,0.0
1569263400000000000,ADANIPOWER,Adani Power Limited,66.4,68.2,65.7,67.6,20451509,0.0,0.0
1569263400000000000,ATGL,Adani Total Gas Limited,132.617,136.455,131.321,132.667,491534,0.0,0.0
1569263400000000000,AMBUJACEM,Ambuja Cements Limited,196.7,196.7,190.65,193.384,2701974,0.0,0.0
1569349800000000000,ADANIPOWER,Adani Power Limited,67.55,69.9,66.85,68.45,27753848,0.0,0.0
1569349800000000000,ACC,ACC Limited,1549.605,1559.427,1518.632,1535.599,703402,0.0,0.0
1569349800000000000,ADANIGREEN,Adani Green Energy Limited,52.6,53.85,51.4,52.55,910875,0.0,0.0
1569349800000000000,ADANITRANS,Adani Transmission Limited,237.85,246.8,233.85,236.65,425944,0.0,0.0
1569349800000000000,AMBUJACEM,Ambuja Cements Limited,192.667,193.339,185.81,188.319,3960724,0.0,0.0
1569349800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,399.244,407.681,399.049,404.609,2997555,0.0,0.0
1569349800000000000,ATGL,Adani Total Gas Limited,133.564,135.159,130.624,131.022,420526,0.0,0.0
1569349800000000000,ADANIENT,Adani Enterprises Limited,148.451,149.74,144.286,146.319,4572108,0.0,0.0
1569349800000000000,NDTV,New Delhi Television Limited,32.45,32.6,31.75,32.05,5033,0.0,0.0
1569436200000000000,ADANIENT,Adani Enterprises Limited,147.212,154.104,145.427,151.426,7013490,0.0,0.0
1569436200000000000,NDTV,New Delhi Television Limited,32.0,32.3,31.5,31.75,5615,0.0,0.0
1569436200000000000,AMBUJACEM,Ambuja Cements Limited,188.543,191.636,186.079,188.678,3991305,0.0,0.0
1569436200000000000,ADANITRANS,Adani Transmission Limited,235.1,240.8,231.5,233.0,140871,0.0,0.0
1569436200000000000,ADANIPOWER,Adani Power Limited,68.4,68.95,67.15,68.25,13262226,0.0,0.0
1569436200000000000,ATGL,Adani Total Gas Limited,131.969,136.853,129.776,132.268,1027867,0.0,0.0
1569436200000000000,ADANIGREEN,Adani Green Energy Limited,52.6,60.45,52.1,59.15,6024700,0.0,0.0
1569436200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,402.073,410.266,401.877,408.852,8639414,0.0,0.0
1569436200000000000,ACC,ACC Limited,1542.367,1555.197,1523.661,1547.255,646910,0.0,0.0
1569522600000000000,ADANIGREEN,Adani Green Energy Limited,59.15,60.05,56.0,57.35,2026755,0.0,0.0
1569522600000000000,ADANITRANS,Adani Transmission Limited,233.95,238.0,232.5,233.65,80209,0.0,0.0
1569522600000000000,ACC,ACC Limited,1544.388,1554.305,1525.635,1536.492,401553,0.0,0.0
1569522600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,407.73,410.169,396.122,398.561,3789544,0.0,0.0
1569522600000000000,ATGL,Adani Total Gas Limited,132.567,135.558,131.471,132.069,455998,0.0,0.0
1569522600000000000,ADANIPOWER,Adani Power Limited,68.4,69.0,66.65,67.0,8629367,0.0,0.0
1569522600000000000,AMBUJACEM,Ambuja Cements Limited,188.319,188.768,184.51,185.586,1996223,0.0,0.0
1569522600000000000,ADANIENT,Adani Enterprises Limited,151.426,151.426,145.972,148.203,4016921,0.0,0.0
1569522600000000000,NDTV,New Delhi Television Limited,31.55,31.85,31.05,31.4,2785,0.0,0.0
1569781800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,393.099,405.34,391.587,403.78,3152658,0.0,0.0
1569781800000000000,ADANIGREEN,Adani Green Energy Limited,57.55,61.45,55.8,58.25,4085782,0.0,0.0
1569781800000000000,ADANITRANS,Adani Transmission Limited,233.45,235.0,228.1,228.6,57816,0.0,0.0
1569781800000000000,ATGL,Adani Total Gas Limited,132.069,133.116,128.281,128.78,630386,0.0,0.0
1569781800000000000,ACC,ACC Limited,1534.236,1535.928,1499.316,1511.63,552438,0.0,0.0
1569781800000000000,AMBUJACEM,Ambuja Cements Limited,185.541,185.541,181.507,182.807,2199055,0.0,0.0
1569781800000000000,ADANIENT,Adani Enterprises Limited,147.856,148.501,142.551,144.633,3528313,0.0,0.0
1569781800000000000,ADANIPOWER,Adani Power Limited,66.95,66.95,63.4,64.3,11603051,0.0,0.0
1569781800000000000,NDTV,New Delhi Television Limited,32.55,32.65,30.1,31.1,6906,0.0,0.0
1569868200000000000,NDTV,New Delhi Television Limited,31.2,31.65,30.0,30.7,22940,0.0,0.0
1569868200000000000,ADANIPOWER,Adani Power Limited,64.8,65.25,60.25,61.75,9945041,0.0,0.0
1569868200000000000,ADANIGREEN,Adani Green Energy Limited,58.75,59.3,55.9,56.5,1433723,0.0,0.0
1569868200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,404.999,407.633,391.733,394.123,2532760,0.0,0.0
1569868200000000000,ADANITRANS,Adani Transmission Limited,228.95,230.0,222.65,224.35,63095,0.0,0.0
1569868200000000000,AMBUJACEM,Ambuja Cements Limited,183.21,184.331,173.62,179.132,3940452,0.0,0.0
1569868200000000000,ADANIENT,Adani Enterprises Limited,144.881,146.468,139.328,142.452,3732047,0.0,0.0
1569868200000000000,ACC,ACC Limited,1514.919,1529.724,1461.717,1481.127,460449,0.0,0.0
1569868200000000000,ATGL,Adani Total Gas Limited,130.474,135.956,128.132,129.976,971007,0.0,0.0
1570041000000000000,ADANIGREEN,Adani Green Energy Limited,56.7,63.25,55.0,61.2,3183487,0.0,0.0
1570041000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,393.586,396.22,388.807,393.977,2619077,0.0,0.0
1570041000000000000,NDTV,New Delhi Television Limited,30.6,30.65,29.1,29.65,15797,0.0,0.0
1570041000000000000,ADANITRANS,Adani Transmission Limited,224.35,227.65,221.0,222.15,67034,0.0,0.0
1570041000000000000,AMBUJACEM,Ambuja Cements Limited,177.832,180.387,173.664,175.995,2884359,0.0,0.0
1570041000000000000,ADANIENT,Adani Enterprises Limited,141.807,143.79,140.22,142.352,2070232,0.0,0.0
1570041000000000000,ACC,ACC Limited,1470.129,1487.848,1444.75,1452.975,715946,0.0,0.0
1570041000000000000,ATGL,Adani Total Gas Limited,129.577,132.468,127.683,128.231,401737,0.0,0.0
1570041000000000000,ADANIPOWER,Adani Power Limited,61.6,62.1,60.6,61.3,7901384,0.0,0.0
1570127400000000000,ADANIPOWER,Adani Power Limited,61.75,61.85,59.5,60.1,9635437,0.0,0.0
1570127400000000000,ADANIGREEN,Adani Green Energy Limited,61.85,66.0,61.2,65.15,6352717,0.0,0.0
1570127400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,395.537,397.244,383.296,384.905,1610595,0.0,0.0
1570127400000000000,ADANITRANS,Adani Transmission Limited,223.95,231.25,222.35,226.55,68115,0.0,0.0
1570127400000000000,NDTV,New Delhi Television Limited,30.05,30.1,29.3,29.6,11303,0.0,0.0
1570127400000000000,AMBUJACEM,Ambuja Cements Limited,177.026,177.653,169.272,169.989,2548653,0.0,0.0
1570127400000000000,ADANIENT,Adani Enterprises Limited,142.749,143.295,136.403,138.832,2382805,0.0,0.0
1570127400000000000,ACC,ACC Limited,1464.583,1465.711,1393.568,1398.785,620192,0.0,0.0
1570127400000000000,ATGL,Adani Total Gas Limited,129.378,130.973,126.986,127.434,349316,0.0,0.0
1570386600000000000,ADANIPOWER,Adani Power Limited,59.6,60.2,58.85,59.3,6695582,0.0,0.0
1570386600000000000,NDTV,New Delhi Television Limited,29.2,32.0,29.2,31.9,22131,0.0,0.0
1570386600000000000,AMBUJACEM,Ambuja Cements Limited,170.931,170.975,166.046,166.673,2614126,0.0,0.0
1570386600000000000,ADANIGREEN,Adani Green Energy Limited,65.45,68.7,62.6,68.05,4496152,0.0,0.0
1570386600000000000,ADANITRANS,Adani Transmission Limited,229.0,230.0,222.65,224.65,52474,0.0,0.0
1570386600000000000,ACC,ACC Limited,1406.211,1406.352,1344.313,1348.966,1135461,0.0,0.0
1570386600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,386.271,390.904,381.052,385.539,1399825,0.0,0.0
1570386600000000000,ATGL,Adani Total Gas Limited,127.484,131.521,127.285,129.677,402366,0.0,0.0
1570386600000000000,ADANIENT,Adani Enterprises Limited,137.295,138.832,134.122,134.667,2701943,0.0,0.0
1570559400000000000,ADANIPOWER,Adani Power Limited,59.2,61.1,58.4,60.75,9589622,0.0,0.0
1570559400000000000,ATGL,Adani Total Gas Limited,131.122,137.95,130.873,135.607,1712612,0.0,0.0
1570559400000000000,AMBUJACEM,Ambuja Cements Limited,166.27,173.306,165.015,172.41,3360027,0.0,0.0
1570559400000000000,ACC,ACC Limited,1344.172,1385.484,1331.435,1379.045,1260259,0.0,0.0
1570559400000000000,ADANIENT,Adani Enterprises Limited,133.824,138.485,132.981,137.84,2682715,0.0,0.0
1570559400000000000,ADANIGREEN,Adani Green Energy Limited,68.3,74.3,67.5,71.45,6942443,0.0,0.0
1570559400000000000,ADANITRANS,Adani Transmission Limited,226.8,230.0,221.55,225.45,81394,0.0,0.0
1570559400000000000,NDTV,New Delhi Television Limited,32.9,32.9,30.8,31.25,3879,0.0,0.0
1570559400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,386.612,392.952,381.93,390.611,3905912,0.0,0.0
1570645800000000000,ACC,ACC Limited,1372.183,1375.003,1332.986,1337.498,721330,0.0,0.0
1570645800000000000,ADANITRANS,Adani Transmission Limited,225.65,227.95,222.0,222.6,44917,0.0,0.0
1570645800000000000,ADANIGREEN,Adani Green Energy Limited,71.4,74.5,70.55,73.8,3267575,0.0,0.0
1570645800000000000,ADANIENT,Adani Enterprises Limited,136.849,137.94,134.171,136.254,2413888,0.0,0.0
1570645800000000000,AMBUJACEM,Ambuja Cements Limited,171.468,171.827,167.48,168.51,1878899,0.0,0.0
1570645800000000000,NDTV,New Delhi Television Limited,31.4,31.9,30.0,30.15,3526,0.0,0.0
1570645800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,388.026,391.733,385.88,390.075,3034826,0.0,0.0
1570645800000000000,ADANIPOWER,Adani Power Limited,60.8,63.1,58.9,62.5,17192619,0.0,0.0
1570645800000000000,ATGL,Adani Total Gas Limited,137.551,142.485,136.355,138.049,1889479,0.0,0.0
1570732200000000000,NDTV,New Delhi Television Limited,30.35,31.0,29.8,30.05,4697,0.0,0.0
1570732200000000000,AMBUJACEM,Ambuja Cements Limited,169.541,170.975,167.48,169.586,2290001,0.0,0.0
1570732200000000000,ATGL,Adani Total Gas Limited,138.598,141.538,136.654,137.202,699218,0.0,0.0
1570732200000000000,ADANIGREEN,Adani Green Energy Limited,74.6,79.35,74.2,78.75,6379751,0.0,0.0
1570732200000000000,ACC,ACC Limited,1344.548,1363.3,1336.182,1356.486,678797,0.0,0.0
1570732200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,391.392,400.17,386.173,399.0,2283201,0.0,0.0
1570732200000000000,ADANITRANS,Adani Transmission Limited,223.9,226.95,222.0,222.15,38869,0.0,0.0
1570732200000000000,ADANIENT,Adani Enterprises Limited,136.303,137.642,133.477,135.808,2780875,0.0,0.0
1570732200000000000,ADANIPOWER,Adani Power Limited,62.7,63.15,61.8,62.45,11196547,0.0,0.0
1570991400000000000,ADANITRANS,Adani Transmission Limited,220.05,233.9,220.05,225.05,116243,0.0,0.0
1570991400000000000,AMBUJACEM,Ambuja Cements Limited,170.169,175.054,169.183,173.933,2856315,0.0,0.0
1570991400000000000,ADANIENT,Adani Enterprises Limited,136.75,151.129,135.857,145.873,10795909,0.0,0.0
1570991400000000000,ACC,ACC Limited,1361.092,1395.589,1358.272,1381.16,757992,0.0,0.0
1570991400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,400.805,402.853,394.854,397.439,3313476,0.0,0.0
1570991400000000000,ATGL,Adani Total Gas Limited,162.47,162.47,148.316,150.26,7049507,0.0,0.0
1570991400000000000,NDTV,New Delhi Television Limited,32.95,32.95,30.05,30.2,5056,0.0,0.0
1570991400000000000,ADANIPOWER,Adani Power Limited,62.6,63.75,62.05,62.3,7633987,0.0,0.0
1570991400000000000,ADANIGREEN,Adani Green Energy Limited,79.45,81.25,72.2,79.15,5291524,0.0,0.0
1571077800000000000,ATGL,Adani Total Gas Limited,154.296,155.193,149.612,151.057,1819063,0.0,0.0
1571077800000000000,ADANIGREEN,Adani Green Energy Limited,79.8,81.2,77.75,79.95,2719906,0.0,0.0
1571077800000000000,ACC,ACC Limited,1390.231,1414.671,1373.593,1408.138,1702459,0.0,0.0
1571077800000000000,AMBUJACEM,Ambuja Cements Limited,174.695,177.922,173.888,176.533,2661814,0.0,0.0
1571077800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,398.805,404.316,397.439,403.585,2434978,0.0,0.0
1571077800000000000,ADANIENT,Adani Enterprises Limited,146.468,154.55,145.377,153.707,11048872,0.0,0.0
1571077800000000000,ADANITRANS,Adani Transmission Limited,235.0,253.0,232.2,239.15,1036776,0.0,0.0
1571077800000000000,ADANIPOWER,Adani Power Limited,62.15,62.35,61.0,61.9,6691019,0.0,0.0
1571077800000000000,NDTV,New Delhi Television Limited,30.25,31.0,29.25,29.6,32745,0.0,0.0
1571164200000000000,ATGL,Adani Total Gas Limited,151.605,151.805,147.519,147.917,729488,0.0,0.0
1571164200000000000,ADANIENT,Adani Enterprises Limited,153.707,159.558,153.707,158.814,9587304,0.0,0.0
1571164200000000000,ADANIGREEN,Adani Green Energy Limited,80.6,81.0,79.3,80.25,1511651,0.0,0.0
1571164200000000000,ADANITRANS,Adani Transmission Limited,242.05,243.8,233.05,234.5,233490,0.0,0.0
1571164200000000000,AMBUJACEM,Ambuja Cements Limited,178.549,182.045,178.101,181.687,3790120,0.0,0.0
1571164200000000000,ADANIPOWER,Adani Power Limited,61.9,62.1,60.55,61.15,4421121,0.0,0.0
1571164200000000000,ACC,ACC Limited,1438.17,1466.369,1420.639,1430.133,3659977,0.0,0.0
1571164200000000000,NDTV,New Delhi Television Limited,29.7,29.9,29.25,29.75,10839,0.0,0.0
1571164200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,402.853,403.585,393.684,399.927,2008661,0.0,0.0
1571250600000000000,ADANIGREEN,Adani Green Energy Limited,80.45,92.9,80.25,88.85,8398359,0.0,0.0
1571250600000000000,ACC,ACC Limited,1433.47,1446.536,1416.738,1442.964,1074461,0.0,0.0
1571250600000000000,AMBUJACEM,Ambuja Cements Limited,181.955,186.616,181.104,185.451,3304474,0.0,0.0
1571250600000000000,ATGL,Adani Total Gas Limited,145.724,153.05,145.575,148.316,1786496,0.0,0.0
1571250600000000000,ADANIPOWER,Adani Power Limited,61.2,62.6,60.75,62.25,4935055,0.0,0.0
1571250600000000000,NDTV,New Delhi Television Limited,30.0,31.0,29.5,30.5,7704,0.0,0.0
1571250600000000000,ADANITRANS,Adani Transmission Limited,233.9,241.4,231.0,232.95,205961,0.0,0.0
1571250600000000000,ADANIENT,Adani Enterprises Limited,158.467,163.624,156.335,161.194,6523046,0.0,0.0
1571250600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,399.049,401.097,394.659,399.098,2478950,0.0,0.0
1571337000000000000,ADANIENT,Adani Enterprises Limited,173.441,174.333,163.723,173.639,14162661,0.0,0.0
1571337000000000000,NDTV,New Delhi Television Limited,30.5,31.25,30.5,30.75,9943,0.0,0.0
1571337000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,399.927,413.388,397.976,411.339,4047650,0.0,0.0
1571337000000000000,AMBUJACEM,Ambuja Cements Limited,186.482,188.051,184.824,186.123,3446793,0.0,0.0
1571337000000000000,ATGL,Adani Total Gas Limited,149.313,152.951,149.113,150.509,1207003,0.0,0.0
1571337000000000000,ADANIGREEN,Adani Green Energy Limited,89.0,93.0,88.0,89.6,3174728,0.0,0.0
1571337000000000000,ACC,ACC Limited,1443.622,1465.336,1436.29,1460.307,749817,0.0,0.0
1571337000000000000,ADANIPOWER,Adani Power Limited,62.55,65.6,62.25,64.15,13108241,0.0,0.0
1571337000000000000,ADANITRANS,Adani Transmission Limited,234.45,247.5,234.4,238.1,355971,0.0,0.0
1571682600000000000,ADANIGREEN,Adani Green Energy Limited,90.0,91.25,84.0,86.6,2692862,0.0,0.0
1571682600000000000,AMBUJACEM,Ambuja Cements Limited,183.748,184.107,172.544,175.591,9355044,0.0,0.0
1571682600000000000,ACC,ACC Limited,1458.756,1463.502,1432.342,1443.105,934518,0.0,0.0
1571682600000000000,NDTV,New Delhi Television Limited,31.4,31.5,30.15,30.5,7746,0.0,0.0
1571682600000000000,ADANITRANS,Adani Transmission Limited,239.0,259.0,237.0,253.55,549105,0.0,0.0
1571682600000000000,ADANIENT,Adani Enterprises Limited,173.044,178.498,171.953,177.16,7909839,0.0,0.0
1571682600000000000,ADANIPOWER,Adani Power Limited,64.0,65.05,62.95,63.25,6883425,0.0,0.0
1571682600000000000,ATGL,Adani Total Gas Limited,149.014,152.353,147.618,147.967,698922,0.0,0.0
1571682600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,411.144,418.314,406.852,410.413,2380735,0.0,0.0
1571769000000000000,ATGL,Adani Total Gas Limited,148.615,149.063,146.273,146.572,583127,0.0,0.0
1571769000000000000,NDTV,New Delhi Television Limited,30.4,31.0,30.05,30.2,7246,0.0,0.0
1571769000000000000,ACC,ACC Limited,1445.596,1456.453,1429.71,1434.598,551466,0.0,0.0
1571769000000000000,AMBUJACEM,Ambuja Cements Limited,175.681,177.295,173.082,176.398,2890392,0.0,0.0
1571769000000000000,ADANIPOWER,Adani Power Limited,63.25,63.7,61.8,62.55,5230738,0.0,0.0
1571769000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,407.73,408.706,385.295,386.368,6752056,0.0,0.0
1571769000000000000,ADANITRANS,Adani Transmission Limited,255.8,272.4,255.75,262.3,1054524,0.0,0.0
1571769000000000000,ADANIGREEN,Adani Green Energy Limited,86.55,89.8,85.0,86.65,1917829,0.0,0.0
1571769000000000000,ADANIENT,Adani Enterprises Limited,177.259,177.259,170.962,174.978,4743985,0.0,0.0
1571855400000000000,ADANIENT,Adani Enterprises Limited,173.54,178.498,172.846,177.507,4753708,0.0,0.0
1571855400000000000,NDTV,New Delhi Television Limited,29.8,30.85,29.8,30.35,4921,0.0,0.0
1571855400000000000,ACC,ACC Limited,1443.81,1447.429,1414.013,1427.924,598530,0.0,0.0
1571855400000000000,ATGL,Adani Total Gas Limited,147.319,147.867,144.578,145.226,806140,0.0,0.0
1571855400000000000,AMBUJACEM,Ambuja Cements Limited,177.474,178.773,174.337,177.16,3930744,0.0,0.0
1571855400000000000,ADANIPOWER,Adani Power Limited,62.4,64.55,62.25,63.45,9146255,0.0,0.0
1571855400000000000,ADANIGREEN,Adani Green Energy Limited,87.35,87.75,85.1,86.15,1196231,0.0,0.0
1571855400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,389.197,391.587,383.686,389.343,6433637,0.0,0.0
1571855400000000000,ADANITRANS,Adani Transmission Limited,264.7,279.8,259.75,265.35,573871,0.0,0.0
1571941800000000000,ADANIPOWER,Adani Power Limited,63.5,65.0,63.15,64.2,6767043,0.0,0.0
1571941800000000000,ATGL,Adani Total Gas Limited,145.326,148.964,144.279,146.273,712618,0.0,0.0
1571941800000000000,NDTV,New Delhi Television Limited,30.85,30.85,29.4,30.25,11317,0.0,0.0
1571941800000000000,AMBUJACEM,Ambuja Cements Limited,177.653,178.46,175.054,176.981,2875494,0.0,0.0
1571941800000000000,ADANIGREEN,Adani Green Energy Limited,85.9,93.1,85.0,88.95,3192580,0.0,0.0
1571941800000000000,ADANIENT,Adani Enterprises Limited,178.003,182.168,175.722,179.788,7857185,0.0,0.0
1571941800000000000,ADANITRANS,Adani Transmission Limited,266.1,273.7,261.0,262.55,354670,0.0,0.0
1571941800000000000,ACC,ACC Limited,1432.53,1433.423,1410.911,1427.266,645397,0.0,0.0
1571941800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,393.05,393.05,387.1,389.148,3272059,0.0,0.0
1572114600000000000,ATGL,Adani Total Gas Limited,147.519,148.465,146.821,147.867,203853,0.0,0.0
1572114600000000000,ADANIGREEN,Adani Green Energy Limited,90.0,91.5,89.5,90.2,678001,0.0,0.0
1572114600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,392.367,392.367,388.758,389.977,110114,0.0,0.0
1572114600000000000,ADANITRANS,Adani Transmission Limited,264.55,269.6,262.5,264.05,114450,0.0,0.0
1572114600000000000,ADANIENT,Adani Enterprises Limited,181.374,182.713,180.482,181.87,1003411,0.0,0.0
1572114600000000000,NDTV,New Delhi Television Limited,30.7,30.9,30.2,30.55,3424,0.0,0.0
1572114600000000000,AMBUJACEM,Ambuja Cements Limited,177.16,178.28,176.577,177.07,178702,0.0,0.0
1572114600000000000,ADANIPOWER,Adani Power Limited,64.35,65.0,64.3,64.5,707471,0.0,0.0
1572114600000000000,ACC,ACC Limited,1435.35,1442.823,1432.53,1437.183,80770,0.0,0.0
1572287400000000000,ADANITRANS,Adani Transmission Limited,264.85,271.65,261.25,263.9,287174,0.0,0.0
1572287400000000000,ADANIPOWER,Adani Power Limited,64.4,67.1,64.2,66.25,9957744,0.0,0.0
1572287400000000000,ATGL,Adani Total Gas Limited,148.515,151.206,146.522,147.419,1021416,0.0,0.0
1572287400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,391.148,391.148,388.368,389.148,2269051,0.0,0.0
1572287400000000000,AMBUJACEM,Ambuja Cements Limited,177.384,179.266,176.488,178.549,2409517,0.0,0.0
1572287400000000000,ADANIENT,Adani Enterprises Limited,181.275,195.357,180.829,193.919,9534790,0.0,0.0
1572287400000000000,ACC,ACC Limited,1439.11,1448.181,1424.54,1439.298,582262,0.0,0.0
1572287400000000000,NDTV,New Delhi Television Limited,30.85,31.1,30.2,30.95,15782,0.0,0.0
1572287400000000000,ADANIGREEN,Adani Green Energy Limited,90.35,92.7,87.1,89.5,1977567,0.0,0.0
1572373800000000000,NDTV,New Delhi Television Limited,31.9,32.5,30.6,32.25,10695,0.0,0.0
1572373800000000000,ADANIPOWER,Adani Power Limited,66.25,66.65,65.5,66.05,4433796,0.0,0.0
1572373800000000000,ADANITRANS,Adani Transmission Limited,265.0,268.8,261.05,264.6,211276,0.0,0.0
1572373800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,389.392,395.049,385.783,388.319,5590453,0.0,0.0
1572373800000000000,ATGL,Adani Total Gas Limited,148.017,149.911,146.123,146.422,1306351,0.0,0.0
1572373800000000000,ADANIGREEN,Adani Green Energy Limited,89.6,92.0,89.5,89.9,1188364,0.0,0.0
1572373800000000000,AMBUJACEM,Ambuja Cements Limited,179.087,182.583,178.953,179.804,2471767,0.0,0.0
1572373800000000000,ACC,ACC Limited,1440.144,1477.649,1429.898,1440.285,920215,0.0,0.0
1572373800000000000,ADANIENT,Adani Enterprises Limited,192.729,195.803,190.696,194.117,4791525,0.0,0.0
1572460200000000000,AMBUJACEM,Ambuja Cements Limited,181.059,181.955,178.549,181.328,2177954,0.0,0.0
1572460200000000000,ADANIGREEN,Adani Green Energy Limited,90.55,91.75,88.6,89.7,1051707,0.0,0.0
1572460200000000000,ACC,ACC Limited,1449.168,1479.717,1444.045,1473.936,712719,0.0,0.0
1572460200000000000,ATGL,Adani Total Gas Limited,146.572,148.565,146.422,146.621,702046,0.0,0.0
1572460200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,389.441,390.172,383.978,386.076,2529130,0.0,0.0
1572460200000000000,NDTV,New Delhi Television Limited,32.55,33.9,31.8,32.6,15366,0.0,0.0
1572460200000000000,ADANITRANS,Adani Transmission Limited,265.0,278.0,265.0,274.1,576973,0.0,0.0
1572460200000000000,ADANIPOWER,Adani Power Limited,66.1,67.8,65.8,66.05,7022328,0.0,0.0
1572460200000000000,ADANIENT,Adani Enterprises Limited,195.059,199.621,194.365,197.984,6584768,0.0,0.0
1572546600000000000,ADANIPOWER,Adani Power Limited,66.1,68.55,65.6,67.9,9822268,0.0,0.0
1572546600000000000,ADANIGREEN,Adani Green Energy Limited,90.25,91.0,88.1,89.95,937093,0.0,0.0
1572546600000000000,AMBUJACEM,Ambuja Cements Limited,181.955,182.852,179.087,180.701,2770430,0.0,0.0
1572546600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,386.271,387.49,378.321,380.174,3665336,0.0,0.0
1572546600000000000,ATGL,Adani Total Gas Limited,146.97,147.917,146.322,146.372,381934,0.0,0.0
1572546600000000000,NDTV,New Delhi Television Limited,32.1,34.0,32.1,33.0,7832,0.0,0.0
1572546600000000000,ADANITRANS,Adani Transmission Limited,276.65,288.0,275.6,277.45,657420,0.0,0.0
1572546600000000000,ADANIENT,Adani Enterprises Limited,197.34,200.712,194.563,198.778,3522957,0.0,0.0
1572546600000000000,ACC,ACC Limited,1478.589,1481.033,1436.29,1449.638,887153,0.0,0.0
1572805800000000000,ADANIGREEN,Adani Green Energy Limited,89.7,95.85,89.6,92.65,3284998,0.0,0.0
1572805800000000000,ADANIPOWER,Adani Power Limited,68.15,73.8,68.15,71.6,32691051,0.0,0.0
1572805800000000000,ACC,ACC Limited,1456.782,1495.039,1449.638,1470.74,1094603,0.0,0.0
1572805800000000000,AMBUJACEM,Ambuja Cements Limited,181.955,185.272,181.194,182.269,4243318,0.0,0.0
1572805800000000000,ATGL,Adani Total Gas Limited,146.123,148.416,146.123,147.419,806625,0.0,0.0
1572805800000000000,ADANIENT,Adani Enterprises Limited,199.274,202.199,196.596,199.224,3965499,0.0,0.0
1572805800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,380.418,385.246,380.174,381.393,3146855,0.0,0.0
1572805800000000000,ADANITRANS,Adani Transmission Limited,277.85,286.75,277.85,284.5,405314,0.0,0.0
1572805800000000000,NDTV,New Delhi Television Limited,34.05,34.75,33.05,33.2,8292,0.0,0.0
1572892200000000000,ADANIENT,Adani Enterprises Limited,198.332,199.819,196.051,198.877,2326138,0.0,0.0
1572892200000000000,AMBUJACEM,Ambuja Cements Limited,182.717,183.165,179.715,180.656,2190913,0.0,0.0
1572892200000000000,ADANIGREEN,Adani Green Energy Limited,93.2,93.6,90.1,90.7,963016,0.0,0.0
1572892200000000000,ADANITRANS,Adani Transmission Limited,286.7,291.8,281.7,284.25,422266,0.0,0.0
1572892200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,382.076,383.247,377.004,380.418,1395899,0.0,0.0
1572892200000000000,ATGL,Adani Total Gas Limited,147.568,148.366,146.023,146.273,458786,0.0,0.0
1572892200000000000,ACC,ACC Limited,1467.309,1470.129,1419.746,1423.741,914025,0.0,0.0
1572892200000000000,ADANIPOWER,Adani Power Limited,71.6,72.45,69.35,69.9,9665951,0.0,0.0
1572892200000000000,NDTV,New Delhi Television Limited,33.25,33.95,31.7,32.35,8516,0.0,0.0
1572978600000000000,NDTV,New Delhi Television Limited,33.9,33.9,31.7,31.95,17167,0.0,0.0
1572978600000000000,ADANITRANS,Adani Transmission Limited,283.8,285.0,279.1,282.95,195862,0.0,0.0
1572978600000000000,AMBUJACEM,Ambuja Cements Limited,181.014,182.628,179.177,181.283,1636076,0.0,0.0
1572978600000000000,ATGL,Adani Total Gas Limited,146.721,148.665,146.223,147.219,918476,0.0,0.0
1572978600000000000,ADANIENT,Adani Enterprises Limited,197.34,207.951,196.943,205.819,6220311,0.0,0.0
1572978600000000000,ACC,ACC Limited,1428.77,1439.298,1411.71,1426.326,885965,0.0,0.0
1572978600000000000,ADANIGREEN,Adani Green Energy Limited,90.0,92.2,89.15,90.3,1188174,0.0,0.0
1572978600000000000,ADANIPOWER,Adani Power Limited,69.65,72.15,68.5,71.1,12612507,0.0,0.0
1572978600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,380.418,384.71,378.955,381.393,2277683,0.0,0.0
1573065000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,380.906,382.369,378.516,380.857,1615593,0.0,0.0
1573065000000000000,ADANIGREEN,Adani Green Energy Limited,90.4,91.2,88.3,88.7,911495,0.0,0.0
1573065000000000000,ACC,ACC Limited,1435.35,1453.351,1428.77,1435.491,824638,0.0,0.0
1573065000000000000,ADANIPOWER,Adani Power Limited,71.3,71.5,70.25,70.55,5564428,0.0,0.0
1573065000000000000,ATGL,Adani Total Gas Limited,147.469,148.216,146.621,146.871,385595,0.0,0.0
1573065000000000000,AMBUJACEM,Ambuja Cements Limited,182.404,183.748,180.835,182.135,2560585,0.0,0.0
1573065000000000000,ADANITRANS,Adani Transmission Limited,283.8,303.7,283.2,298.55,1901839,0.0,0.0
1573065000000000000,NDTV,New Delhi Television Limited,32.35,32.35,31.75,32.2,10303,0.0,0.0
1573065000000000000,ADANIENT,Adani Enterprises Limited,206.166,208.645,203.786,207.405,3959490,0.0,0.0
1573151400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,381.589,381.589,376.029,376.663,1206504,0.0,0.0
1573151400000000000,AMBUJACEM,Ambuja Cements Limited,182.135,183.658,179.266,181.283,2181870,0.0,0.0
1573151400000000000,ADANITRANS,Adani Transmission Limited,301.0,304.9,285.0,286.85,664417,0.0,0.0
1573151400000000000,NDTV,New Delhi Television Limited,31.85,33.5,30.9,31.85,30721,0.0,0.0
1573151400000000000,ACC,ACC Limited,1435.162,1451.33,1409.078,1415.986,635287,0.0,0.0
1573151400000000000,ADANIENT,Adani Enterprises Limited,206.959,210.231,204.48,206.314,4057743,0.0,0.0
1573151400000000000,ATGL,Adani Total Gas Limited,146.97,148.216,146.123,146.322,557647,0.0,0.0
1573151400000000000,ADANIPOWER,Adani Power Limited,70.3,72.1,68.3,68.7,8559882,0.0,0.0
1573151400000000000,ADANIGREEN,Adani Green Energy Limited,88.8,89.6,83.6,86.7,1403419,0.0,0.0
1573410600000000000,ADANIGREEN,Adani Green Energy Limited,86.8,95.25,85.2,93.85,4135563,0.0,0.0
1573410600000000000,ADANIENT,Adani Enterprises Limited,205.224,210.479,204.331,209.091,2907157,0.0,0.0
1573410600000000000,ACC,ACC Limited,1411.756,1426.89,1400.571,1414.153,648957,0.0,0.0
1573410600000000000,ADANITRANS,Adani Transmission Limited,278.25,284.65,277.7,279.4,198560,0.0,0.0
1573410600000000000,NDTV,New Delhi Television Limited,32.2,32.45,31.4,32.4,21421,0.0,0.0
1573410600000000000,AMBUJACEM,Ambuja Cements Limited,179.266,181.014,178.146,179.401,1436622,0.0,0.0
1573410600000000000,ADANIPOWER,Adani Power Limited,68.45,68.5,66.6,67.3,7633861,0.0,0.0
1573410600000000000,ATGL,Adani Total Gas Limited,146.821,148.017,146.123,147.519,616045,0.0,0.0
1573410600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,376.663,379.589,373.102,378.37,2300763,0.0,0.0
1573583400000000000,NDTV,New Delhi Television Limited,31.55,32.4,29.0,30.2,47322,0.0,0.0
1573583400000000000,ADANITRANS,Adani Transmission Limited,279.2,286.85,265.1,274.5,388762,0.0,0.0
1573583400000000000,ADANIPOWER,Adani Power Limited,67.25,67.5,62.2,63.35,25061819,0.0,0.0
1573583400000000000,ATGL,Adani Total Gas Limited,148.216,150.907,147.718,147.917,1862264,0.0,0.0
1573583400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,381.393,382.174,360.324,361.69,5392849,0.0,0.0
1573583400000000000,ADANIENT,Adani Enterprises Limited,207.256,208.992,192.679,196.547,9836594,0.0,0.0
1573583400000000000,ADANIGREEN,Adani Green Energy Limited,95.0,99.8,94.0,96.0,6684791,0.0,0.0
1573583400000000000,ACC,ACC Limited,1414.858,1433.47,1395.871,1404.331,688971,0.0,0.0
1573583400000000000,AMBUJACEM,Ambuja Cements Limited,179.401,181.238,174.381,175.009,2726347,0.0,0.0
1573669800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,362.763,364.909,356.861,360.032,2662084,0.0,0.0
1573669800000000000,ADANIGREEN,Adani Green Energy Limited,96.7,98.5,93.5,95.05,1611104,0.0,0.0
1573669800000000000,ADANIPOWER,Adani Power Limited,62.0,63.3,59.8,61.8,22541888,0.0,0.0
1573669800000000000,AMBUJACEM,Ambuja Cements Limited,174.874,180.163,172.992,179.759,4639427,0.0,0.0
1573669800000000000,NDTV,New Delhi Television Limited,30.25,30.3,29.55,29.9,17034,0.0,0.0
1573669800000000000,ADANITRANS,Adani Transmission Limited,275.0,276.25,268.25,271.15,214175,0.0,0.0
1573669800000000000,ATGL,Adani Total Gas Limited,148.416,148.416,146.671,146.92,546430,0.0,0.0
1573669800000000000,ADANIENT,Adani Enterprises Limited,194.613,201.455,192.431,200.612,4141184,0.0,0.0
1573669800000000000,ACC,ACC Limited,1400.571,1418.054,1385.108,1397.657,737571,0.0,0.0
1573756200000000000,ATGL,Adani Total Gas Limited,147.02,147.369,145.575,146.073,498918,0.0,0.0
1573756200000000000,ADANITRANS,Adani Transmission Limited,272.0,275.0,267.5,268.95,156598,0.0,0.0
1573756200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,360.032,361.787,356.52,357.3,2362065,0.0,0.0
1573756200000000000,ADANIGREEN,Adani Green Energy Limited,95.4,96.7,94.5,95.5,1053101,0.0,0.0
1573756200000000000,NDTV,New Delhi Television Limited,29.8,30.5,29.5,29.85,9540,0.0,0.0
1573756200000000000,ADANIENT,Adani Enterprises Limited,200.315,203.29,199.125,201.902,3314555,0.0,0.0
1573756200000000000,AMBUJACEM,Ambuja Cements Limited,179.535,181.283,178.37,180.163,2190854,0.0,0.0
1573756200000000000,ADANIPOWER,Adani Power Limited,61.6,62.3,60.5,60.85,7044754,0.0,0.0
1573756200000000000,ACC,ACC Limited,1398.832,1415.469,1393.991,1396.388,679292,0.0,0.0
1574015400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,357.3,358.422,355.154,356.666,1835202,0.0,0.0
1574015400000000000,ADANIGREEN,Adani Green Energy Limited,95.95,96.0,93.65,94.05,643258,0.0,0.0
1574015400000000000,ADANIPOWER,Adani Power Limited,61.0,61.65,59.5,59.85,7928200,0.0,0.0
1574015400000000000,NDTV,New Delhi Television Limited,29.85,30.3,29.65,30.0,7871,0.0,0.0
1574015400000000000,ADANIENT,Adani Enterprises Limited,202.1,203.885,198.431,199.472,2041767,0.0,0.0
1574015400000000000,AMBUJACEM,Ambuja Cements Limited,181.059,182.986,179.535,180.342,1975524,0.0,0.0
1574015400000000000,ATGL,Adani Total Gas Limited,146.322,146.522,145.675,145.874,316184,0.0,0.0
1574015400000000000,ACC,ACC Limited,1400.571,1418.524,1396.999,1402.545,644344,0.0,0.0
1574015400000000000,ADANITRANS,Adani Transmission Limited,269.25,275.9,265.5,269.2,163193,0.0,0.0
1574101800000000000,ACC,ACC Limited,1409.031,1412.697,1392.111,1401.652,514558,0.0,0.0
1574101800000000000,ATGL,Adani Total Gas Limited,145.874,147.269,145.724,145.974,337626,0.0,0.0
1574101800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,358.471,359.105,352.667,355.106,2758083,0.0,0.0
1574101800000000000,ADANIENT,Adani Enterprises Limited,200.315,200.91,194.613,198.034,2954848,0.0,0.0
1574101800000000000,NDTV,New Delhi Television Limited,30.0,30.9,29.05,29.95,11746,0.0,0.0
1574101800000000000,ADANIPOWER,Adani Power Limited,59.85,61.0,59.15,60.25,6159411,0.0,0.0
1574101800000000000,ADANITRANS,Adani Transmission Limited,270.95,271.95,265.1,268.1,177796,0.0,0.0
1574101800000000000,ADANIGREEN,Adani Green Energy Limited,94.05,97.6,92.0,96.2,1471915,0.0,0.0
1574101800000000000,AMBUJACEM,Ambuja Cements Limited,180.566,181.462,178.101,180.521,2382060,0.0,0.0
1574188200000000000,NDTV,New Delhi Television Limited,29.95,29.95,25.95,28.1,167761,0.0,0.0
1574188200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,355.545,367.835,355.057,357.69,6385953,0.0,0.0
1574188200000000000,ADANITRANS,Adani Transmission Limited,269.8,277.0,265.15,267.1,246911,0.0,0.0
1574188200000000000,ADANIPOWER,Adani Power Limited,60.3,61.45,59.3,60.35,9165116,0.0,0.0
1574188200000000000,ADANIENT,Adani Enterprises Limited,196.844,205.719,196.447,203.984,3488019,0.0,0.0
1574188200000000000,ADANIGREEN,Adani Green Energy Limited,96.8,100.9,95.6,98.75,2279188,0.0,0.0
1574188200000000000,AMBUJACEM,Ambuja Cements Limited,180.745,181.955,180.163,180.701,1906946,0.0,0.0
1574188200000000000,ATGL,Adani Total Gas Limited,145.675,147.917,145.675,146.073,527163,0.0,0.0
1574188200000000000,ACC,ACC Limited,1407.151,1414.247,1392.111,1394.696,536347,0.0,0.0
1574274600000000000,ADANIGREEN,Adani Green Energy Limited,98.65,99.2,96.3,97.0,855172,0.0,0.0
1574274600000000000,AMBUJACEM,Ambuja Cements Limited,180.701,181.238,179.535,180.208,1272618,0.0,0.0
1574274600000000000,ADANIPOWER,Adani Power Limited,60.4,63.4,60.0,61.5,14897583,0.0,0.0
1574274600000000000,NDTV,New Delhi Television Limited,29.9,29.9,28.0,28.65,27301,0.0,0.0
1574274600000000000,ACC,ACC Limited,1397.751,1405.271,1382.711,1384.92,431807,0.0,0.0
1574274600000000000,ADANITRANS,Adani Transmission Limited,268.7,271.45,256.45,263.45,146497,0.0,0.0
1574274600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,358.959,367.006,358.959,362.958,6556285,0.0,0.0
1574274600000000000,ATGL,Adani Total Gas Limited,146.123,146.92,145.675,145.824,437965,0.0,0.0
1574274600000000000,ADANIENT,Adani Enterprises Limited,205.174,207.256,200.265,203.786,4409698,0.0,0.0
1574361000000000000,AMBUJACEM,Ambuja Cements Limited,179.894,181.238,177.563,179.984,4861070,0.0,0.0
1574361000000000000,ACC,ACC Limited,1384.591,1393.662,1374.439,1381.677,501614,0.0,0.0
1574361000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,363.104,366.323,361.348,362.324,3679373,0.0,0.0
1574361000000000000,ADANIGREEN,Adani Green Energy Limited,97.45,106.7,95.3,106.7,4228833,0.0,0.0
1574361000000000000,ATGL,Adani Total Gas Limited,146.422,146.92,145.475,145.774,709471,0.0,0.0
1574361000000000000,ADANITRANS,Adani Transmission Limited,266.2,269.7,261.0,263.35,166449,0.0,0.0
1574361000000000000,NDTV,New Delhi Television Limited,28.8,30.0,28.2,29.0,33768,0.0,0.0
1574361000000000000,ADANIENT,Adani Enterprises Limited,203.042,204.579,198.431,201.753,2545651,0.0,0.0
1574361000000000000,ADANIPOWER,Adani Power Limited,61.7,62.3,59.7,60.5,8690224,0.0,0.0
1574620200000000000,ATGL,Adani Total Gas Limited,145.774,147.718,145.774,146.821,619423,0.0,0.0
1574620200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,362.86,369.883,362.373,365.494,3050808,0.0,0.0
1574620200000000000,ACC,ACC Limited,1389.103,1402.545,1384.685,1388.304,668905,0.0,0.0
1574620200000000000,NDTV,New Delhi Television Limited,29.0,30.1,27.2,28.65,17075,0.0,0.0
1574620200000000000,AMBUJACEM,Ambuja Cements Limited,180.163,180.297,177.474,179.894,1484115,0.0,0.0
1574620200000000000,ADANIGREEN,Adani Green Energy Limited,107.7,117.3,106.7,114.3,6899872,0.0,0.0
1574620200000000000,ADANIPOWER,Adani Power Limited,60.5,62.8,60.25,62.4,8246971,0.0,0.0
1574620200000000000,ADANITRANS,Adani Transmission Limited,264.9,269.3,261.05,263.75,202027,0.0,0.0
1574620200000000000,ADANIENT,Adani Enterprises Limited,200.216,214.446,199.918,213.405,6805228,0.0,0.0
1574706600000000000,ACC,ACC Limited,1389.808,1405.271,1389.291,1393.333,1124372,0.0,0.0
1574706600000000000,ADANIENT,Adani Enterprises Limited,212.958,215.884,205.422,208.843,5247790,0.0,0.0
1574706600000000000,ATGL,Adani Total Gas Limited,147.02,147.419,145.575,145.724,507181,0.0,0.0
1574706600000000000,ADANITRANS,Adani Transmission Limited,265.0,285.0,262.85,275.95,612481,0.0,0.0
1574706600000000000,AMBUJACEM,Ambuja Cements Limited,180.118,181.955,177.563,179.535,3628754,0.0,0.0
1574706600000000000,ADANIPOWER,Adani Power Limited,62.8,63.7,61.35,61.85,10876439,0.0,0.0
1574706600000000000,NDTV,New Delhi Television Limited,29.25,29.45,28.0,28.35,10461,0.0,0.0
1574706600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,367.786,368.713,359.398,361.3,4348236,0.0,0.0
1574706600000000000,ADANIGREEN,Adani Green Energy Limited,114.5,118.85,110.85,115.15,3410913,0.0,0.0
1574793000000000000,AMBUJACEM,Ambuja Cements Limited,179.894,183.927,179.311,182.583,2692917,0.0,0.0
1574793000000000000,ACC,ACC Limited,1397.61,1425.95,1394.79,1411.098,1028570,0.0,0.0
1574793000000000000,ADANIGREEN,Adani Green Energy Limited,115.8,126.65,115.4,125.9,5101074,0.0,0.0
1574793000000000000,ADANITRANS,Adani Transmission Limited,278.65,286.45,277.1,281.4,380742,0.0,0.0
1574793000000000000,NDTV,New Delhi Television Limited,28.7,28.95,27.55,28.05,9066,0.0,0.0
1574793000000000000,ADANIPOWER,Adani Power Limited,61.5,62.35,61.0,61.7,4946721,0.0,0.0
1574793000000000000,ADANIENT,Adani Enterprises Limited,208.149,213.405,206.761,211.769,4051404,0.0,0.0
1574793000000000000,ATGL,Adani Total Gas Limited,145.625,146.721,145.625,146.223,312919,0.0,0.0
1574793000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,362.86,365.153,358.227,363.787,1417796,0.0,0.0
1574879400000000000,ACC,ACC Limited,1414.67,1431.731,1403.532,1425.386,521547,0.0,0.0
1574879400000000000,NDTV,New Delhi Television Limited,28.1,29.0,27.8,28.25,38082,0.0,0.0
1574879400000000000,ADANIENT,Adani Enterprises Limited,211.025,214.396,208.744,211.322,4234343,0.0,0.0
1574879400000000000,AMBUJACEM,Ambuja Cements Limited,182.986,184.869,182.224,183.703,3042069,0.0,0.0
1574879400000000000,ATGL,Adani Total Gas Limited,146.422,151.456,146.223,148.964,2975528,0.0,0.0
1574879400000000000,ADANITRANS,Adani Transmission Limited,280.1,284.4,278.15,279.85,180181,0.0,0.0
1574879400000000000,ADANIPOWER,Adani Power Limited,62.0,62.45,61.3,61.55,5416336,0.0,0.0
1574879400000000000,ADANIGREEN,Adani Green Energy Limited,127.25,132.15,127.25,132.15,3053265,0.0,0.0
1574879400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,366.762,368.42,361.397,363.446,1649478,0.0,0.0
1574965800000000000,AMBUJACEM,Ambuja Cements Limited,184.644,186.616,182.762,183.434,2788327,0.0,0.0
1574965800000000000,ATGL,Adani Total Gas Limited,150.01,168.151,148.615,160.825,10414685,0.0,0.0
1574965800000000000,NDTV,New Delhi Television Limited,29.0,29.0,27.2,27.5,32187,0.0,0.0
1574965800000000000,ADANITRANS,Adani Transmission Limited,280.65,317.5,278.9,310.15,2083819,0.0,0.0
1574965800000000000,ADANIGREEN,Adani Green Energy Limited,136.0,138.75,132.35,137.1,5716364,0.0,0.0
1574965800000000000,ACC,ACC Limited,1423.13,1442.87,1419.37,1430.791,851825,0.0,0.0
1574965800000000000,ADANIENT,Adani Enterprises Limited,210.628,219.652,209.934,213.107,7969827,0.0,0.0
1574965800000000000,ADANIPOWER,Adani Power Limited,61.6,66.65,61.5,63.6,20190214,0.0,0.0
1574965800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,362.86,375.492,361.69,372.663,30111277,0.0,0.0
1575225000000000000,ACC,ACC Limited,1429.71,1453.962,1428.77,1439.392,769666,0.0,0.0
1575225000000000000,ADANIENT,Adani Enterprises Limited,210.231,211.917,204.331,207.256,3169460,0.0,0.0
1575225000000000000,ADANIPOWER,Adani Power Limited,63.95,64.2,62.0,62.3,6394975,0.0,0.0
1575225000000000000,AMBUJACEM,Ambuja Cements Limited,184.196,189.126,183.434,188.095,3517119,0.0,0.0
1575225000000000000,ADANITRANS,Adani Transmission Limited,313.0,341.35,303.9,332.15,2329535,0.0,0.0
1575225000000000000,NDTV,New Delhi Television Limited,27.5,29.0,25.65,27.9,31274,0.0,0.0
1575225000000000000,ATGL,Adani Total Gas Limited,160.975,167.154,157.635,163.616,3953480,0.0,0.0
1575225000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,371.737,373.931,366.616,368.469,3783084,0.0,0.0
1575225000000000000,ADANIGREEN,Adani Green Energy Limited,138.0,138.7,130.25,131.3,3121254,0.0,0.0
1575311400000000000,ADANITRANS,Adani Transmission Limited,333.0,334.0,310.5,314.3,557907,0.0,0.0
1575311400000000000,ADANIGREEN,Adani Green Energy Limited,132.0,132.0,124.75,124.75,1057611,0.0,0.0
1575311400000000000,NDTV,New Delhi Television Limited,27.5,28.65,26.6,27.05,10548,0.0,0.0
1575311400000000000,ADANIPOWER,Adani Power Limited,62.1,62.4,59.5,59.8,6038538,0.0,0.0
1575311400000000000,ATGL,Adani Total Gas Limited,163.466,164.364,153.449,154.745,1702781,0.0,0.0
1575311400000000000,ADANIENT,Adani Enterprises Limited,206.265,208.199,201.852,206.116,2382612,0.0,0.0
1575311400000000000,ACC,ACC Limited,1448.322,1449.403,1410.065,1418.007,438588,0.0,0.0
1575311400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,370.664,370.664,350.716,353.057,4189825,0.0,0.0
1575311400000000000,AMBUJACEM,Ambuja Cements Limited,188.633,188.992,180.566,181.104,3310100,0.0,0.0
1575397800000000000,ACC,ACC Limited,1400.571,1423.647,1391.171,1418.524,593104,0.0,0.0
1575397800000000000,ADANIPOWER,Adani Power Limited,59.5,62.05,59.05,61.8,7439111,0.0,0.0
1575397800000000000,NDTV,New Delhi Television Limited,28.65,28.65,27.0,27.15,6353,0.0,0.0
1575397800000000000,ADANITRANS,Adani Transmission Limited,310.0,331.0,310.0,323.75,992295,0.0,0.0
1575397800000000000,ADANIENT,Adani Enterprises Limited,204.083,211.719,203.587,210.678,2917279,0.0,0.0
1575397800000000000,AMBUJACEM,Ambuja Cements Limited,180.297,184.644,179.984,184.151,4612402,0.0,0.0
1575397800000000000,ATGL,Adani Total Gas Limited,152.901,157.935,151.306,155.492,1564047,0.0,0.0
1575397800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,352.618,361.251,348.57,358.812,4369308,0.0,0.0
1575397800000000000,ADANIGREEN,Adani Green Energy Limited,119.55,130.95,118.55,128.55,6954803,0.0,0.0
1575484200000000000,NDTV,New Delhi Television Limited,28.5,28.55,26.85,27.15,11113,0.0,0.0
1575484200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,358.959,364.421,356.179,359.349,3179935,0.0,0.0
1575484200000000000,AMBUJACEM,Ambuja Cements Limited,183.479,185.003,180.073,180.342,2482546,0.0,0.0
1575484200000000000,ADANIENT,Adani Enterprises Limited,211.223,211.917,205.62,206.661,2309030,0.0,0.0
1575484200000000000,ADANIPOWER,Adani Power Limited,61.5,62.2,60.35,60.85,4682689,0.0,0.0
1575484200000000000,ACC,ACC Limited,1422.096,1430.274,1398.691,1403.391,346512,0.0,0.0
1575484200000000000,ADANITRANS,Adani Transmission Limited,323.0,333.8,320.2,323.65,488540,0.0,0.0
1575484200000000000,ATGL,Adani Total Gas Limited,156.091,156.19,151.007,151.755,754544,0.0,0.0
1575484200000000000,ADANIGREEN,Adani Green Energy Limited,129.0,133.95,128.6,129.95,1769948,0.0,0.0
1575570600000000000,ADANIGREEN,Adani Green Energy Limited,129.6,131.25,123.5,126.4,1133254,0.0,0.0
1575570600000000000,ADANIENT,Adani Enterprises Limited,206.711,208.298,203.339,204.777,1958477,0.0,0.0
1575570600000000000,NDTV,New Delhi Television Limited,27.45,27.75,26.8,27.1,10267,0.0,0.0
1575570600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,361.543,362.177,354.472,357.154,2376977,0.0,0.0
1575570600000000000,ACC,ACC Limited,1406.211,1411.381,1374.768,1393.521,408453,0.0,0.0
1575570600000000000,AMBUJACEM,Ambuja Cements Limited,181.194,181.955,178.684,180.073,1407240,0.0,0.0
1575570600000000000,ADANIPOWER,Adani Power Limited,60.7,61.4,58.8,59.8,5226089,0.0,0.0
1575570600000000000,ATGL,Adani Total Gas Limited,151.805,154.745,149.512,150.16,1304654,0.0,0.0
1575570600000000000,ADANITRANS,Adani Transmission Limited,325.05,327.1,314.15,318.9,224850,0.0,0.0
1575829800000000000,NDTV,New Delhi Television Limited,27.95,27.95,26.2,27.0,5803,0.0,0.0
1575829800000000000,ADANIPOWER,Adani Power Limited,59.7,61.4,59.15,60.0,6557887,0.0,0.0
1575829800000000000,ADANIGREEN,Adani Green Energy Limited,125.3,126.25,121.05,124.65,981394,0.0,0.0
1575829800000000000,ACC,ACC Limited,1394.931,1402.451,1382.241,1385.39,289713,0.0,0.0
1575829800000000000,ADANIENT,Adani Enterprises Limited,204.182,207.951,200.712,205.719,2550809,0.0,0.0
1575829800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,359.202,368.225,355.983,364.421,4988293,0.0,0.0
1575829800000000000,ATGL,Adani Total Gas Limited,150.509,152.851,149.512,150.21,891402,0.0,0.0
1575829800000000000,AMBUJACEM,Ambuja Cements Limited,180.073,180.925,177.832,178.998,1881525,0.0,0.0
1575829800000000000,ADANITRANS,Adani Transmission Limited,320.6,344.7,320.6,331.7,1342315,0.0,0.0
1575916200000000000,ADANIPOWER,Adani Power Limited,60.5,60.85,58.45,59.15,4957016,0.0,0.0
1575916200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,364.714,366.616,357.056,357.886,2108098,0.0,0.0
1575916200000000000,AMBUJACEM,Ambuja Cements Limited,179.177,179.58,175.054,175.547,1652751,0.0,0.0
1575916200000000000,ADANITRANS,Adani Transmission Limited,334.0,342.1,329.4,336.7,710195,0.0,0.0
1575916200000000000,ACC,ACC Limited,1386.471,1389.949,1346.428,1350.141,544440,0.0,0.0
1575916200000000000,ADANIGREEN,Adani Green Energy Limited,124.35,129.0,123.65,126.9,1078100,0.0,0.0
1575916200000000000,ADANIENT,Adani Enterprises Limited,205.719,206.463,201.604,202.497,2139886,0.0,0.0
1575916200000000000,NDTV,New Delhi Television Limited,26.95,27.3,26.5,26.8,4572,0.0,0.0
1575916200000000000,ATGL,Adani Total Gas Limited,150.708,157.137,150.708,152.801,1686674,0.0,0.0
1576002600000000000,NDTV,New Delhi Television Limited,26.5,27.25,25.3,26.1,15810,0.0,0.0
1576002600000000000,AMBUJACEM,Ambuja Cements Limited,176.129,176.802,170.482,171.648,4141191,0.0,0.0
1576002600000000000,ADANIGREEN,Adani Green Energy Limited,128.0,133.2,127.2,132.55,2319859,0.0,0.0
1576002600000000000,ADANIPOWER,Adani Power Limited,59.1,60.35,58.75,60.05,6734695,0.0,0.0
1576002600000000000,ACC,ACC Limited,1353.384,1359.682,1317.054,1333.691,871405,0.0,0.0
1576002600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,359.885,361.738,356.032,360.617,1710192,0.0,0.0
1576002600000000000,ATGL,Adani Total Gas Limited,153.549,154.994,150.559,151.506,825701,0.0,0.0
1576002600000000000,ADANIENT,Adani Enterprises Limited,201.406,206.066,200.959,204.43,2155584,0.0,0.0
1576002600000000000,ADANITRANS,Adani Transmission Limited,339.0,350.95,320.65,341.85,2742883,0.0,0.0
1576089000000000000,NDTV,New Delhi Television Limited,26.7,26.8,26.1,26.75,11686,0.0,0.0
1576089000000000000,ADANIPOWER,Adani Power Limited,60.15,61.0,60.0,60.4,4679625,0.0,0.0
1576089000000000000,ACC,ACC Limited,1337.874,1351.692,1331.482,1346.616,386259,0.0,0.0
1576089000000000000,ADANIGREEN,Adani Green Energy Limited,134.2,135.5,129.15,131.9,1195491,0.0,0.0
1576089000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,362.324,367.25,361.787,363.348,2012086,0.0,0.0
1576089000000000000,ATGL,Adani Total Gas Limited,152.403,153.948,150.907,151.406,654162,0.0,0.0
1576089000000000000,ADANITRANS,Adani Transmission Limited,344.2,345.4,326.0,335.95,521152,0.0,0.0
1576089000000000000,ADANIENT,Adani Enterprises Limited,205.174,210.579,204.877,208.645,2958155,0.0,0.0
1576089000000000000,AMBUJACEM,Ambuja Cements Limited,172.544,174.202,171.244,173.216,1583815,0.0,0.0
1576175400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,363.397,371.542,363.397,367.689,2699035,0.0,0.0
1576175400000000000,ADANIENT,Adani Enterprises Limited,208.744,211.471,206.761,210.43,2867800,0.0,0.0
1576175400000000000,ATGL,Adani Total Gas Limited,151.506,152.901,150.608,151.057,542839,0.0,0.0
1576175400000000000,ACC,ACC Limited,1358.225,1379.797,1344.924,1377.165,563304,0.0,0.0
1576175400000000000,AMBUJACEM,Ambuja Cements Limited,174.068,178.684,173.575,177.384,2466144,0.0,0.0
1576175400000000000,ADANIGREEN,Adani Green Energy Limited,131.9,135.5,131.5,132.65,764794,0.0,0.0
1576175400000000000,NDTV,New Delhi Television Limited,27.15,27.15,25.8,26.4,6054,0.0,0.0
1576175400000000000,ADANIPOWER,Adani Power Limited,60.5,61.7,60.3,61.3,5774996,0.0,0.0
1576175400000000000,ADANITRANS,Adani Transmission Limited,334.0,339.3,330.0,331.55,220241,0.0,0.0
1576434600000000000,ADANIENT,Adani Enterprises Limited,210.331,211.471,207.653,208.744,2184582,0.0,0.0
1576434600000000000,AMBUJACEM,Ambuja Cements Limited,177.026,178.37,173.709,174.292,3104923,0.0,0.0
1576434600000000000,ATGL,Adani Total Gas Limited,150.758,153.25,150.758,151.107,627133,0.0,0.0
1576434600000000000,ADANITRANS,Adani Transmission Limited,334.0,337.0,330.0,332.25,238781,0.0,0.0
1576434600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,367.981,371.103,357.934,359.3,3579883,0.0,0.0
1576434600000000000,ACC,ACC Limited,1377.917,1378.951,1340.412,1352.444,748055,0.0,0.0
1576434600000000000,NDTV,New Delhi Television Limited,27.3,27.3,26.4,26.45,3887,0.0,0.0
1576434600000000000,ADANIGREEN,Adani Green Energy Limited,133.3,137.9,132.7,134.4,2156419,0.0,0.0
1576434600000000000,ADANIPOWER,Adani Power Limited,61.3,61.85,60.8,61.0,4605621,0.0,0.0
1576521000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,360.129,363.836,358.52,362.129,4226416,0.0,0.0
1576521000000000000,ADANITRANS,Adani Transmission Limited,333.25,337.55,329.05,334.05,230362,0.0,0.0
1576521000000000000,ACC,ACC Limited,1356.815,1378.011,1351.927,1374.533,731437,0.0,0.0
1576521000000000000,ATGL,Adani Total Gas Limited,151.505,152.054,149.911,150.16,562415,0.0,0.0
1576521000000000000,ADANIENT,Adani Enterprises Limited,208.744,211.421,208.248,209.438,1968218,0.0,0.0
1576521000000000000,ADANIGREEN,Adani Green Energy Limited,135.0,137.0,134.55,135.55,957067,0.0,0.0
1576521000000000000,NDTV,New Delhi Television Limited,26.8,26.95,26.45,26.45,4069,0.0,0.0
1576521000000000000,AMBUJACEM,Ambuja Cements Limited,175.009,178.549,174.068,177.967,1508604,0.0,0.0
1576521000000000000,ADANIPOWER,Adani Power Limited,61.1,62.35,60.9,61.85,4262313,0.0,0.0
1576607400000000000,AMBUJACEM,Ambuja Cements Limited,178.012,179.087,174.068,176.174,2341481,0.0,0.0
1576607400000000000,NDTV,New Delhi Television Limited,27.8,27.8,26.2,26.55,1877,0.0,0.0
1576607400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,362.958,366.567,360.032,365.299,3960881,0.0,0.0
1576607400000000000,ADANIENT,Adani Enterprises Limited,210.033,210.678,203.885,206.414,2542320,0.0,0.0
1576607400000000000,ADANIPOWER,Adani Power Limited,62.0,62.25,60.25,61.25,5425898,0.0,0.0
1576607400000000000,ADANIGREEN,Adani Green Energy Limited,136.3,137.3,134.0,135.1,690735,0.0,0.0
1576607400000000000,ADANITRANS,Adani Transmission Limited,334.95,336.3,332.05,333.65,132743,0.0,0.0
1576607400000000000,ACC,ACC Limited,1374.345,1382.147,1352.397,1363.348,481280,0.0,0.0
1576607400000000000,ATGL,Adani Total Gas Limited,150.509,151.406,150.01,150.26,380427,0.0,0.0
1576693800000000000,ACC,ACC Limited,1358.272,1371.431,1354.512,1364.945,353481,0.0,0.0
1576693800000000000,ADANIGREEN,Adani Green Energy Limited,134.95,135.45,133.05,134.25,483204,0.0,0.0
1576693800000000000,ADANITRANS,Adani Transmission Limited,333.95,334.75,329.1,333.35,112187,0.0,0.0
1576693800000000000,NDTV,New Delhi Television Limited,27.1,27.5,26.1,26.5,6735,0.0,0.0
1576693800000000000,ADANIENT,Adani Enterprises Limited,205.918,209.24,205.025,208.794,2180662,0.0,0.0
1576693800000000000,AMBUJACEM,Ambuja Cements Limited,176.129,177.698,175.367,176.577,931812,0.0,0.0
1576693800000000000,ATGL,Adani Total Gas Limited,150.11,151.007,149.961,150.608,374913,0.0,0.0
1576693800000000000,ADANIPOWER,Adani Power Limited,61.1,61.75,60.65,61.5,3309830,0.0,0.0
1576693800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,364.811,365.055,358.568,360.568,2769484,0.0,0.0
1576780200000000000,AMBUJACEM,Ambuja Cements Limited,175.457,176.577,173.082,174.292,5153265,0.0,0.0
1576780200000000000,ADANIPOWER,Adani Power Limited,61.5,63.05,61.4,61.9,4775709,0.0,0.0
1576780200000000000,ATGL,Adani Total Gas Limited,150.608,152.403,150.509,150.509,879699,0.0,0.0
1576780200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,361.104,368.713,361.104,363.153,10808900,0.0,0.0
1576780200000000000,ADANIENT,Adani Enterprises Limited,208.248,218.958,207.752,216.975,6997898,0.0,0.0
1576780200000000000,ADANIGREEN,Adani Green Energy Limited,134.75,136.4,134.1,135.1,617642,0.0,0.0
1576780200000000000,ACC,ACC Limited,1364.852,1368.517,1347.885,1359.353,470848,0.0,0.0
1576780200000000000,ADANITRANS,Adani Transmission Limited,334.65,349.65,329.35,341.9,597452,0.0,0.0
1576780200000000000,NDTV,New Delhi Television Limited,26.65,26.85,26.1,26.3,4282,0.0,0.0
1577039400000000000,ADANIENT,Adani Enterprises Limited,215.933,218.958,210.628,212.76,3709426,0.0,0.0
1577039400000000000,ADANITRANS,Adani Transmission Limited,341.95,344.9,331.25,332.4,275463,0.0,0.0
1577039400000000000,ADANIPOWER,Adani Power Limited,61.7,62.15,60.45,61.0,4176895,0.0,0.0
1577039400000000000,AMBUJACEM,Ambuja Cements Limited,173.888,177.967,173.799,177.25,2275861,0.0,0.0
1577039400000000000,ACC,ACC Limited,1356.862,1386.33,1354.747,1379.186,557537,0.0,0.0
1577039400000000000,ADANIGREEN,Adani Green Energy Limited,135.1,141.85,134.75,141.85,2374429,0.0,0.0
1577039400000000000,ATGL,Adani Total Gas Limited,150.21,150.359,148.266,149.562,551702,0.0,0.0
1577039400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,362.909,365.006,355.301,357.886,4275342,0.0,0.0
1577039400000000000,NDTV,New Delhi Television Limited,26.3,27.5,26.05,26.55,12366,0.0,0.0
1577125800000000000,ADANITRANS,Adani Transmission Limited,334.7,340.85,332.0,334.9,272503,0.0,0.0
1577125800000000000,ADANIGREEN,Adani Green Energy Limited,146.45,148.9,145.1,148.9,1169913,0.0,0.0
1577125800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,358.959,362.86,357.008,359.544,2948878,0.0,0.0
1577125800000000000,ACC,ACC Limited,1384.497,1387.458,1364.099,1372.935,372278,0.0,0.0
1577125800000000000,ADANIENT,Adani Enterprises Limited,212.76,215.14,205.868,207.405,2984621,0.0,0.0
1577125800000000000,ADANIPOWER,Adani Power Limited,61.2,61.6,60.5,60.7,3093544,0.0,0.0
1577125800000000000,AMBUJACEM,Ambuja Cements Limited,177.474,178.056,175.009,176.174,938136,0.0,0.0
1577125800000000000,NDTV,New Delhi Television Limited,26.75,26.9,26.15,26.6,2125,0.0,0.0
1577125800000000000,ATGL,Adani Total Gas Limited,149.662,158.184,149.662,156.539,3877678,0.0,0.0
1577298600000000000,NDTV,New Delhi Television Limited,26.5,26.65,26.35,26.4,6276,0.0,0.0
1577298600000000000,ATGL,Adani Total Gas Limited,155.692,159.43,153.599,154.496,2044960,0.0,0.0
1577298600000000000,AMBUJACEM,Ambuja Cements Limited,176.219,176.981,173.53,173.978,1119466,0.0,0.0
1577298600000000000,ADANIPOWER,Adani Power Limited,60.7,60.9,59.8,60.05,3163650,0.0,0.0
1577298600000000000,ACC,ACC Limited,1376.507,1381.771,1361.186,1364.569,324912,0.0,0.0
1577298600000000000,ADANITRANS,Adani Transmission Limited,334.95,337.85,329.5,331.85,154600,0.0,0.0
1577298600000000000,ADANIENT,Adani Enterprises Limited,207.207,209.339,203.885,207.207,3299177,0.0,0.0
1577298600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,359.739,361.495,353.203,354.715,2503435,0.0,0.0
1577298600000000000,ADANIGREEN,Adani Green Energy Limited,156.3,156.3,156.25,156.3,347718,0.0,0.0
1577385000000000000,ADANIPOWER,Adani Power Limited,60.0,60.75,60.0,60.25,2481455,0.0,0.0
1577385000000000000,ATGL,Adani Total Gas Limited,155.144,157.984,153.449,155.193,1048977,0.0,0.0
1577385000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,357.739,358.861,353.886,354.764,2146972,0.0,0.0
1577385000000000000,ADANIGREEN,Adani Green Energy Limited,159.4,164.1,149.25,151.0,5370150,0.0,0.0
1577385000000000000,ACC,ACC Limited,1368.611,1381.771,1361.703,1364.194,395778,0.0,0.0
1577385000000000000,ADANIENT,Adani Enterprises Limited,207.306,209.438,205.372,207.356,2240503,0.0,0.0
1577385000000000000,AMBUJACEM,Ambuja Cements Limited,174.785,175.547,174.023,174.695,2876977,0.0,0.0
1577385000000000000,NDTV,New Delhi Television Limited,26.2,26.5,26.0,26.1,6460,0.0,0.0
1577385000000000000,ADANITRANS,Adani Transmission Limited,332.25,335.15,329.0,330.1,139270,0.0,0.0
1577644200000000000,ATGL,Adani Total Gas Limited,155.492,156.39,153.549,155.293,866718,0.0,0.0
1577644200000000000,ADANIENT,Adani Enterprises Limited,208.149,209.835,206.265,206.909,1938731,0.0,0.0
1577644200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,361.885,361.885,354.813,356.959,4732203,0.0,0.0
1577644200000000000,ADANIPOWER,Adani Power Limited,60.3,62.0,60.2,61.05,8110014,0.0,0.0
1577644200000000000,ADANIGREEN,Adani Green Energy Limited,153.7,158.55,152.45,158.55,1567589,0.0,0.0
1577644200000000000,AMBUJACEM,Ambuja Cements Limited,174.516,176.936,173.44,175.367,2510251,0.0,0.0
1577644200000000000,ACC,ACC Limited,1368.235,1386.424,1363.348,1365.839,433982,0.0,0.0
1577644200000000000,ADANITRANS,Adani Transmission Limited,330.0,337.25,329.9,334.1,224974,0.0,0.0
1577644200000000000,NDTV,New Delhi Television Limited,25.95,26.3,25.95,26.15,8784,0.0,0.0
1577730600000000000,ATGL,Adani Total Gas Limited,154.944,163.865,154.645,162.171,3897522,0.0,0.0
1577730600000000000,AMBUJACEM,Ambuja Cements Limited,175.412,177.698,174.471,175.905,1972433,0.0,0.0
1577730600000000000,ADANIGREEN,Adani Green Energy Limited,166.45,166.45,161.1,166.45,2050662,0.0,0.0
1577730600000000000,ADANITRANS,Adani Transmission Limited,334.6,336.9,330.0,331.4,165013,0.0,0.0
1577730600000000000,ACC,ACC Limited,1367.201,1372.371,1355.029,1358.883,581119,0.0,0.0
1577730600000000000,NDTV,New Delhi Television Limited,25.95,26.4,25.55,26.1,21877,0.0,0.0
1577730600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,357.008,359.593,355.935,357.008,2043206,0.0,0.0
1577730600000000000,ADANIENT,Adani Enterprises Limited,206.959,208.992,205.918,206.612,1600059,0.0,0.0
1577730600000000000,ADANIPOWER,Adani Power Limited,61.25,62.15,61.05,61.8,7555401,0.0,0.0
1577817000000000000,ACC,ACC Limited,1365.321,1369.551,1351.88,1353.666,321092,0.0,0.0
1577817000000000000,NDTV,New Delhi Television Limited,26.05,26.4,26.0,26.35,1218,0.0,0.0
1577817000000000000,AMBUJACEM,Ambuja Cements Limited,176.757,177.25,175.502,176.577,1459556,0.0,0.0
1577817000000000000,ADANIENT,Adani Enterprises Limited,207.256,208.694,204.926,206.116,1553127,0.0,0.0
1577817000000000000,ATGL,Adani Total Gas Limited,162.868,179.115,159.878,176.275,7801084,0.0,0.0
1577817000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,358.959,369.932,357.008,368.371,11377167,0.0,0.0
1577817000000000000,ADANITRANS,Adani Transmission Limited,332.95,336.0,330.0,333.9,147701,0.0,0.0
1577817000000000000,ADANIPOWER,Adani Power Limited,61.8,64.3,61.55,63.9,16415397,0.0,0.0
1577817000000000000,ADANIGREEN,Adani Green Energy Limited,169.35,174.75,168.1,174.75,5417952,0.0,0.0
1577903400000000000,ADANIENT,Adani Enterprises Limited,206.265,211.421,205.769,209.438,2991937,0.0,0.0
1577903400000000000,ATGL,Adani Total Gas Limited,177.77,184.996,176.624,179.365,8005588,0.0,0.0
1577903400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,368.664,375.248,367.25,373.736,5919760,0.0,0.0
1577903400000000000,AMBUJACEM,Ambuja Cements Limited,176.891,185.003,176.757,184.062,8633553,0.0,0.0
1577903400000000000,ADANITRANS,Adani Transmission Limited,335.0,366.4,332.6,356.65,1195881,0.0,0.0
1577903400000000000,ADANIGREEN,Adani Green Energy Limited,179.15,183.45,177.55,183.45,3087009,0.0,0.0
1577903400000000000,ADANIPOWER,Adani Power Limited,64.0,64.85,63.4,64.45,10996418,0.0,0.0
1577903400000000000,ACC,ACC Limited,1355.452,1411.568,1355.452,1403.438,1503364,0.0,0.0
1577903400000000000,NDTV,New Delhi Television Limited,26.1,30.0,25.0,27.6,40372,0.0,0.0
1577989800000000000,ACC,ACC Limited,1403.391,1404.331,1379.045,1387.693,568262,0.0,0.0
1577989800000000000,AMBUJACEM,Ambuja Cements Limited,183.703,184.465,181.283,182.314,2007973,0.0,0.0
1577989800000000000,ADANIPOWER,Adani Power Limited,64.4,64.95,62.7,63.25,8114232,0.0,0.0
1577989800000000000,ADANIGREEN,Adani Green Energy Limited,187.8,192.6,183.0,192.6,3670040,0.0,0.0
1577989800000000000,ADANIENT,Adani Enterprises Limited,208.496,210.579,204.083,206.562,2512421,0.0,0.0
1577989800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,373.297,374.907,369.883,373.102,3684824,0.0,0.0
1577989800000000000,NDTV,New Delhi Television Limited,26.65,29.5,26.0,26.5,48277,0.0,0.0
1577989800000000000,ADANITRANS,Adani Transmission Limited,354.65,356.1,343.0,346.55,355922,0.0,0.0
1577989800000000000,ATGL,Adani Total Gas Limited,176.424,181.408,171.739,173.932,3420929,0.0,0.0
1578249000000000000,ADANIGREEN,Adani Green Energy Limited,200.0,202.2,185.55,200.6,9497209,0.0,0.0
1578249000000000000,ADANIPOWER,Adani Power Limited,63.0,63.25,59.5,60.1,9700870,0.0,0.0
1578249000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,378.467,378.467,365.543,370.859,12482680,0.0,0.0
1578249000000000000,ADANIENT,Adani Enterprises Limited,206.017,206.017,196.1,197.885,4353179,0.0,0.0
1578249000000000000,NDTV,New Delhi Television Limited,26.0,26.65,25.6,25.75,15705,0.0,0.0
1578249000000000000,AMBUJACEM,Ambuja Cements Limited,181.821,181.821,175.995,176.488,2119702,0.0,0.0
1578249000000000000,ADANITRANS,Adani Transmission Limited,345.7,345.7,321.7,324.05,380525,0.0,0.0
1578249000000000000,ATGL,Adani Total Gas Limited,172.437,172.786,156.489,162.769,3235049,0.0,0.0
1578249000000000000,ACC,ACC Limited,1374.345,1381.63,1344.689,1349.389,408807,0.0,0.0
1578335400000000000,AMBUJACEM,Ambuja Cements Limited,177.563,181.552,176.309,178.37,3557312,0.0,0.0
1578335400000000000,ADANIENT,Adani Enterprises Limited,198.877,203.984,198.877,202.348,2966120,0.0,0.0
1578335400000000000,ADANITRANS,Adani Transmission Limited,328.0,344.0,327.65,332.05,397234,0.0,0.0
1578335400000000000,ATGL,Adani Total Gas Limited,165.261,172.437,165.261,170.543,3698599,0.0,0.0
1578335400000000000,ADANIGREEN,Adani Green Energy Limited,208.0,210.6,203.0,210.6,2126797,0.0,0.0
1578335400000000000,NDTV,New Delhi Television Limited,26.65,26.7,25.5,25.9,18922,0.0,0.0
1578335400000000000,ADANIPOWER,Adani Power Limited,60.35,61.75,59.65,61.0,8704020,0.0,0.0
1578335400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,374.614,380.174,373.005,375.346,8091465,0.0,0.0
1578335400000000000,ACC,ACC Limited,1362.972,1377.118,1349.812,1368.611,863805,0.0,0.0
1578421800000000000,ADANITRANS,Adani Transmission Limited,325.05,335.0,322.0,332.2,249746,0.0,0.0
1578421800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,369.688,378.077,368.957,376.175,4620991,0.0,0.0
1578421800000000000,ATGL,Adani Total Gas Limited,166.756,172.437,165.261,167.703,2106347,0.0,0.0
1578421800000000000,AMBUJACEM,Ambuja Cements Limited,175.681,183.39,175.367,180.745,4943334,0.0,0.0
1578421800000000000,ACC,ACC Limited,1348.872,1388.351,1348.872,1374.815,981496,0.0,0.0
1578421800000000000,NDTV,New Delhi Television Limited,26.5,26.5,25.45,25.9,12886,0.0,0.0
1578421800000000000,ADANIENT,Adani Enterprises Limited,199.323,201.852,192.927,199.819,5762654,0.0,0.0
1578421800000000000,ADANIPOWER,Adani Power Limited,60.4,60.55,58.0,59.85,11149419,0.0,0.0
1578421800000000000,ADANIGREEN,Adani Green Energy Limited,215.8,221.1,214.45,221.1,1181338,0.0,0.0
1578508200000000000,ADANITRANS,Adani Transmission Limited,336.6,344.0,331.65,333.85,269745,0.0,0.0
1578508200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,379.589,384.32,376.565,382.174,4186783,0.0,0.0
1578508200000000000,ADANIENT,Adani Enterprises Limited,200.216,207.157,200.216,206.265,3496063,0.0,0.0
1578508200000000000,ADANIGREEN,Adani Green Energy Limited,232.15,232.15,232.15,232.15,273048,0.0,0.0
1578508200000000000,ATGL,Adani Total Gas Limited,171.939,174.331,168.351,169.048,1688538,0.0,0.0
1578508200000000000,ADANIPOWER,Adani Power Limited,60.35,61.6,60.1,61.15,9268945,0.0,0.0
1578508200000000000,ACC,ACC Limited,1389.291,1402.404,1382.617,1396.952,685751,0.0,0.0
1578508200000000000,NDTV,New Delhi Television Limited,25.95,26.25,25.0,25.15,119619,0.0,0.0
1578508200000000000,AMBUJACEM,Ambuja Cements Limited,182.762,187.602,182.717,186.392,5537880,0.0,0.0
1578594600000000000,AMBUJACEM,Ambuja Cements Limited,186.93,191.815,185.362,189.798,5362463,0.0,0.0
1578594600000000000,NDTV,New Delhi Television Limited,25.5,27.75,25.5,26.35,54370,0.0,0.0
1578594600000000000,ADANIGREEN,Adani Green Energy Limited,243.75,243.75,220.55,220.55,3337546,0.0,0.0
1578594600000000000,ACC,ACC Limited,1405.271,1433.47,1397.986,1420.498,1109054,0.0,0.0
1578594600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,382.174,384.612,380.418,382.418,2405154,0.0,0.0
1578594600000000000,ATGL,Adani Total Gas Limited,170.145,170.444,162.47,163.716,1484336,0.0,0.0
1578594600000000000,ADANIENT,Adani Enterprises Limited,206.265,211.223,204.182,207.356,2769132,0.0,0.0
1578594600000000000,ADANITRANS,Adani Transmission Limited,335.25,335.95,326.0,329.75,167427,0.0,0.0
1578594600000000000,ADANIPOWER,Adani Power Limited,61.25,62.5,60.95,61.2,6911234,0.0,0.0
1578853800000000000,ADANIGREEN,Adani Green Energy Limited,209.55,209.55,209.55,209.55,118786,0.0,0.0
1578853800000000000,ATGL,Adani Total Gas Limited,164.463,169.397,164.463,167.453,1371568,0.0,0.0
1578853800000000000,NDTV,New Delhi Television Limited,27.4,27.75,26.15,27.1,29620,0.0,0.0
1578853800000000000,ADANIENT,Adani Enterprises Limited,208.893,214.446,207.851,211.818,3527267,0.0,0.0
1578853800000000000,ADANITRANS,Adani Transmission Limited,331.95,339.0,328.5,334.15,196364,0.0,0.0
1578853800000000000,ADANIPOWER,Adani Power Limited,61.3,62.7,60.75,62.3,11404017,0.0,0.0
1578853800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,382.271,384.222,379.735,380.759,1516112,0.0,0.0
1578853800000000000,AMBUJACEM,Ambuja Cements Limited,190.56,192.532,188.812,189.574,2628821,0.0,0.0
1578853800000000000,ACC,ACC Limited,1427.689,1438.828,1423.553,1434.551,531138,0.0,0.0
1578940200000000000,ADANIGREEN,Adani Green Energy Limited,199.1,199.1,199.1,199.1,80682,0.0,0.0
1578940200000000000,ADANIENT,Adani Enterprises Limited,211.669,213.702,210.083,212.562,1775182,0.0,0.0
1578940200000000000,ADANIPOWER,Adani Power Limited,62.4,63.25,62.1,62.45,5833027,0.0,0.0
1578940200000000000,NDTV,New Delhi Television Limited,27.4,27.5,25.45,27.05,25137,0.0,0.0
1578940200000000000,ATGL,Adani Total Gas Limited,168.002,170.942,165.908,168.699,1181436,0.0,0.0
1578940200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,381.393,382.954,376.516,379.638,1963128,0.0,0.0
1578940200000000000,ADANITRANS,Adani Transmission Limited,335.4,337.5,331.4,333.05,68981,0.0,0.0
1578940200000000000,AMBUJACEM,Ambuja Cements Limited,190.202,190.426,187.154,187.602,3725008,0.0,0.0
1578940200000000000,ACC,ACC Limited,1435.35,1441.93,1419.887,1423.036,850556,0.0,0.0
1579026600000000000,ADANIPOWER,Adani Power Limited,62.2,64.05,61.7,63.3,9760457,0.0,0.0
1579026600000000000,AMBUJACEM,Ambuja Cements Limited,187.333,190.829,185.227,190.067,3359831,0.0,0.0
1579026600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,379.735,381.784,376.516,381.198,1536571,0.0,0.0
1579026600000000000,NDTV,New Delhi Television Limited,27.25,27.75,27.1,27.55,28867,0.0,0.0
1579026600000000000,ADANIENT,Adani Enterprises Limited,212.711,216.181,210.727,214.793,1982079,0.0,0.0
1579026600000000000,ACC,ACC Limited,1421.156,1441.836,1398.691,1424.775,974275,0.0,0.0
1579026600000000000,ADANIGREEN,Adani Green Energy Limited,189.15,189.15,189.15,189.15,52323,0.0,0.0
1579026600000000000,ADANITRANS,Adani Transmission Limited,333.0,336.45,330.1,334.05,84451,0.0,0.0
1579026600000000000,ATGL,Adani Total Gas Limited,170.444,177.122,170.095,174.331,3823035,0.0,0.0
1579113000000000000,NDTV,New Delhi Television Limited,27.55,27.95,27.0,27.7,15010,0.0,0.0
1579113000000000000,ADANIPOWER,Adani Power Limited,63.1,65.25,62.8,64.95,8761628,0.0,0.0
1579113000000000000,ATGL,Adani Total Gas Limited,175.378,177.82,172.686,173.583,1539425,0.0,0.0
1579113000000000000,ACC,ACC Limited,1433.658,1437.841,1404.331,1414.483,650073,0.0,0.0
1579113000000000000,AMBUJACEM,Ambuja Cements Limited,191.367,192.174,187.423,188.006,3126006,0.0,0.0
1579113000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,382.369,384.905,380.223,381.345,1340762,0.0,0.0
1579113000000000000,ADANIGREEN,Adani Green Energy Limited,179.7,179.7,179.7,179.7,60474,0.0,0.0
1579113000000000000,ADANITRANS,Adani Transmission Limited,332.55,343.0,332.55,339.9,257554,0.0,0.0
1579113000000000000,ADANIENT,Adani Enterprises Limited,215.884,220.644,215.19,218.165,4280379,0.0,0.0
1579199400000000000,ATGL,Adani Total Gas Limited,171.939,177.869,171.092,174.082,2357915,0.0,0.0
1579199400000000000,ADANIENT,Adani Enterprises Limited,214.198,227.338,211.917,226.495,10810744,0.0,0.0
1579199400000000000,NDTV,New Delhi Television Limited,27.95,28.0,27.1,27.75,9439,0.0,0.0
1579199400000000000,AMBUJACEM,Ambuja Cements Limited,187.916,190.381,186.975,188.588,1968147,0.0,0.0
1579199400000000000,ACC,ACC Limited,1414.201,1431.214,1404.378,1421.579,409435,0.0,0.0
1579199400000000000,ADANIPOWER,Adani Power Limited,64.5,65.95,64.2,64.6,8843288,0.0,0.0
1579199400000000000,ADANITRANS,Adani Transmission Limited,335.25,347.0,335.25,340.75,181247,0.0,0.0
1579199400000000000,ADANIGREEN,Adani Green Energy Limited,175.1,188.65,172.3,188.65,6703516,0.0,0.0
1579199400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,381.296,382.759,376.516,378.077,1644832,0.0,0.0
1579458600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,378.126,379.638,369.493,370.712,1760945,0.0,0.0
1579458600000000000,AMBUJACEM,Ambuja Cements Limited,189.485,189.798,185.227,185.586,1743715,0.0,0.0
1579458600000000000,ADANITRANS,Adani Transmission Limited,342.7,345.4,337.15,339.05,93144,0.0,0.0
1579458600000000000,ATGL,Adani Total Gas Limited,175.328,176.374,170.793,171.49,983264,0.0,0.0
1579458600000000000,ADANIENT,Adani Enterprises Limited,227.635,230.313,222.28,224.66,4546367,0.0,0.0
1579458600000000000,ADANIPOWER,Adani Power Limited,64.6,65.2,62.95,63.35,6195478,0.0,0.0
1579458600000000000,NDTV,New Delhi Television Limited,27.95,28.2,27.1,27.35,11712,0.0,0.0
1579458600000000000,ACC,ACC Limited,1426.702,1426.702,1405.271,1407.668,223875,0.0,0.0
1579458600000000000,ADANIGREEN,Adani Green Energy Limited,198.05,198.05,185.0,198.05,2840614,0.0,0.0
1579545000000000000,ACC,ACC Limited,1405.224,1418.806,1397.751,1406.305,359320,0.0,0.0
1579545000000000000,NDTV,New Delhi Television Limited,27.35,27.9,27.05,27.4,24328,0.0,0.0
1579545000000000000,AMBUJACEM,Ambuja Cements Limited,184.644,188.14,184.376,186.079,3142796,0.0,0.0
1579545000000000000,ADANIENT,Adani Enterprises Limited,222.478,225.106,218.661,222.379,2813526,0.0,0.0
1579545000000000000,ATGL,Adani Total Gas Limited,170.793,171.989,168.65,169.248,646295,0.0,0.0
1579545000000000000,ADANIPOWER,Adani Power Limited,62.9,63.55,62.4,62.75,4651073,0.0,0.0
1579545000000000000,ADANITRANS,Adani Transmission Limited,338.0,345.4,330.0,332.7,108524,0.0,0.0
1579545000000000000,ADANIGREEN,Adani Green Energy Limited,199.0,207.0,192.0,202.25,3506909,0.0,0.0
1579545000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,369.493,372.615,366.079,370.615,2005178,0.0,0.0
1579631400000000000,AMBUJACEM,Ambuja Cements Limited,187.244,190.202,186.706,188.543,3780055,0.0,0.0
1579631400000000000,ATGL,Adani Total Gas Limited,170.145,170.892,164.712,166.307,710302,0.0,0.0
1579631400000000000,ADANIGREEN,Adani Green Energy Limited,204.0,208.95,194.55,197.65,1754417,0.0,0.0
1579631400000000000,ADANITRANS,Adani Transmission Limited,335.65,339.0,329.55,332.6,96354,0.0,0.0
1579631400000000000,ADANIPOWER,Adani Power Limited,62.9,63.4,62.25,62.5,3354431,0.0,0.0
1579631400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,370.615,375.541,369.688,374.175,1817459,0.0,0.0
1579631400000000000,NDTV,New Delhi Television Limited,27.45,27.7,27.05,27.3,6231,0.0,0.0
1579631400000000000,ACC,ACC Limited,1417.443,1444.75,1411.945,1432.906,1645875,0.0,0.0
1579631400000000000,ADANIENT,Adani Enterprises Limited,222.925,226.098,219.305,224.015,2939366,0.0,0.0
1579717800000000000,ADANIENT,Adani Enterprises Limited,224.115,229.271,223.867,227.685,2650092,0.0,0.0
1579717800000000000,ADANITRANS,Adani Transmission Limited,332.6,337.5,330.0,332.9,95177,0.0,0.0
1579717800000000000,ACC,ACC Limited,1434.645,1461.575,1433.47,1455.419,1100769,0.0,0.0
1579717800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,375.004,377.248,371.395,376.37,1202104,0.0,0.0
1579717800000000000,ADANIPOWER,Adani Power Limited,62.6,63.7,62.3,63.35,4473067,0.0,0.0
1579717800000000000,AMBUJACEM,Ambuja Cements Limited,188.23,192.667,187.737,191.501,4656562,0.0,0.0
1579717800000000000,ADANIGREEN,Adani Green Energy Limited,199.2,199.9,190.0,192.2,1336193,0.0,0.0
1579717800000000000,ATGL,Adani Total Gas Limited,166.756,174.231,166.008,172.338,1942737,0.0,0.0
1579717800000000000,NDTV,New Delhi Television Limited,27.55,27.7,27.25,27.45,6200,0.0,0.0
1579804200000000000,AMBUJACEM,Ambuja Cements Limited,191.905,194.414,190.56,193.563,3540793,0.0,0.0
1579804200000000000,ADANITRANS,Adani Transmission Limited,331.0,334.9,326.5,333.3,122135,0.0,0.0
1579804200000000000,ADANIPOWER,Adani Power Limited,63.2,64.45,62.55,63.55,5429840,0.0,0.0
1579804200000000000,ADANIENT,Adani Enterprises Limited,223.619,230.461,217.173,227.833,7154795,0.0,0.0
1579804200000000000,ATGL,Adani Total Gas Limited,154.496,176.923,148.266,174.68,14812545,0.0,0.0
1579804200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,373.59,377.882,370.956,375.297,1572385,0.0,0.0
1579804200000000000,ACC,ACC Limited,1458.614,1476.474,1449.638,1471.915,780502,0.0,0.0
1579804200000000000,NDTV,New Delhi Television Limited,27.1,32.8,27.1,28.2,44847,0.0,0.0
1579804200000000000,ADANIGREEN,Adani Green Energy Limited,187.5,194.9,182.6,190.25,2518115,0.0,0.0
1580063400000000000,ATGL,Adani Total Gas Limited,173.085,178.866,171.44,173.334,2660162,0.0,0.0
1580063400000000000,AMBUJACEM,Ambuja Cements Limited,192.353,196.207,192.084,193.204,2903622,0.0,0.0
1580063400000000000,ADANIGREEN,Adani Green Energy Limited,189.0,194.1,186.5,190.75,881601,0.0,0.0
1580063400000000000,ADANIPOWER,Adani Power Limited,63.35,65.25,62.7,64.7,8398543,0.0,0.0
1580063400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,374.273,376.76,370.469,371.883,1076027,0.0,0.0
1580063400000000000,ACC,ACC Limited,1461.669,1484.793,1451.471,1455.889,535508,0.0,0.0
1580063400000000000,NDTV,New Delhi Television Limited,28.7,29.3,28.5,28.95,15588,0.0,0.0
1580063400000000000,ADANITRANS,Adani Transmission Limited,331.0,334.55,328.4,330.05,92228,0.0,0.0
1580063400000000000,ADANIENT,Adani Enterprises Limited,227.585,234.477,224.164,228.627,5293975,0.0,0.0
1580149800000000000,ADANIENT,Adani Enterprises Limited,230.313,232.544,227.189,227.982,2161711,0.0,0.0
1580149800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,371.347,372.127,361.105,363.787,2220618,0.0,0.0
1580149800000000000,AMBUJACEM,Ambuja Cements Limited,193.429,197.417,191.86,193.742,5093967,0.0,0.0
1580149800000000000,ADANIGREEN,Adani Green Energy Limited,191.5,196.5,186.1,187.65,957274,0.0,0.0
1580149800000000000,ADANIPOWER,Adani Power Limited,64.65,65.4,63.55,63.8,7444387,0.0,0.0
1580149800000000000,ATGL,Adani Total Gas Limited,174.431,175.427,167.703,169.596,946344,0.0,0.0
1580149800000000000,ADANITRANS,Adani Transmission Limited,330.0,332.45,321.0,324.65,110037,0.0,0.0
1580149800000000000,ACC,ACC Limited,1461.575,1481.926,1441.93,1467.638,696588,0.0,0.0
1580149800000000000,NDTV,New Delhi Television Limited,28.95,28.95,28.2,28.65,16678,0.0,0.0
1580236200000000000,ADANIENT,Adani Enterprises Limited,229.767,236.362,229.073,230.362,3738186,0.0,0.0
1580236200000000000,ATGL,Adani Total Gas Limited,171.341,173.882,167.952,169.347,992354,0.0,0.0
1580236200000000000,AMBUJACEM,Ambuja Cements Limited,194.28,195.624,191.143,191.86,3410299,0.0,0.0
1580236200000000000,ADANITRANS,Adani Transmission Limited,327.8,329.05,321.0,323.9,93414,0.0,0.0
1580236200000000000,ADANIPOWER,Adani Power Limited,64.1,65.1,63.85,64.05,5907232,0.0,0.0
1580236200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,368.225,378.223,364.567,373.931,3588224,0.0,0.0
1580236200000000000,ACC,ACC Limited,1470.364,1479.529,1452.458,1458.568,405658,0.0,0.0
1580236200000000000,NDTV,New Delhi Television Limited,28.9,28.9,28.1,28.75,8944,0.0,0.0
1580236200000000000,ADANIGREEN,Adani Green Energy Limited,188.0,191.0,185.05,186.3,631830,0.0,0.0
1580322600000000000,ADANIENT,Adani Enterprises Limited,230.362,230.808,226.296,229.569,2192123,0.0,0.0
1580322600000000000,AMBUJACEM,Ambuja Cements Limited,191.95,191.994,187.065,188.14,2971434,0.0,0.0
1580322600000000000,ADANIPOWER,Adani Power Limited,64.15,64.15,62.2,62.7,4508995,0.0,0.0
1580322600000000000,ADANITRANS,Adani Transmission Limited,326.45,326.45,316.6,320.8,65326,0.0,0.0
1580322600000000000,ACC,ACC Limited,1459.555,1462.985,1433.799,1439.58,415388,0.0,0.0
1580322600000000000,NDTV,New Delhi Television Limited,28.25,28.9,28.2,28.85,16135,0.0,0.0
1580322600000000000,ATGL,Adani Total Gas Limited,169.846,170.593,165.011,166.208,652688,0.0,0.0
1580322600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,371.639,374.273,367.591,368.713,1526892,0.0,0.0
1580322600000000000,ADANIGREEN,Adani Green Energy Limited,186.9,187.9,177.65,180.45,1024133,0.0,0.0
1580409000000000000,AMBUJACEM,Ambuja Cements Limited,188.723,189.798,182.404,183.3,2906515,0.0,0.0
1580409000000000000,ADANIPOWER,Adani Power Limited,62.8,63.2,60.5,61.05,5754033,0.0,0.0
1580409000000000000,ADANIENT,Adani Enterprises Limited,229.073,232.593,225.255,227.536,2720308,0.0,0.0
1580409000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,370.712,372.176,359.202,360.324,2912256,0.0,0.0
1580409000000000000,ATGL,Adani Total Gas Limited,168.251,170.444,165.161,165.859,912144,0.0,0.0
1580409000000000000,ACC,ACC Limited,1443.81,1458.85,1409.971,1414.294,514199,0.0,0.0
1580409000000000000,NDTV,New Delhi Television Limited,30.0,30.0,27.9,28.9,2401,0.0,0.0
1580409000000000000,ADANITRANS,Adani Transmission Limited,323.7,335.0,319.45,332.1,451856,0.0,0.0
1580409000000000000,ADANIGREEN,Adani Green Energy Limited,182.5,189.45,176.85,189.45,862006,0.0,0.0
1580668200000000000,ATGL,Adani Total Gas Limited,164.663,168.351,163.716,164.613,794039,0.0,0.0
1580668200000000000,ACC,ACC Limited,1347.932,1380.361,1345.253,1369.128,772603,0.0,0.0
1580668200000000000,ADANIGREEN,Adani Green Energy Limited,186.85,196.15,186.0,196.15,1171000,0.0,0.0
1580668200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,355.057,360.909,346.766,358.325,2857926,0.0,0.0
1580668200000000000,NDTV,New Delhi Television Limited,28.05,28.6,28.05,28.15,7511,0.0,0.0
1580668200000000000,ADANIPOWER,Adani Power Limited,60.0,60.05,58.3,59.0,6340354,0.0,0.0
1580668200000000000,ADANIENT,Adani Enterprises Limited,219.851,222.776,213.801,219.057,2720614,0.0,0.0
1580668200000000000,AMBUJACEM,Ambuja Cements Limited,175.726,181.462,175.726,179.939,4031740,0.0,0.0
1580668200000000000,ADANITRANS,Adani Transmission Limited,334.65,338.85,321.55,332.05,118451,0.0,0.0
1580754600000000000,ADANIGREEN,Adani Green Energy Limited,201.9,205.95,190.1,198.0,3984199,0.0,0.0
1580754600000000000,ACC,ACC Limited,1375.943,1415.61,1375.191,1397.986,944148,0.0,0.0
1580754600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,361.007,366.762,357.349,363.348,3061868,0.0,0.0
1580754600000000000,NDTV,New Delhi Television Limited,28.15,28.7,28.1,28.5,6965,0.0,0.0
1580754600000000000,ADANIPOWER,Adani Power Limited,59.05,60.7,59.05,60.45,5643410,0.0,0.0
1580754600000000000,ATGL,Adani Total Gas Limited,166.257,168.45,165.659,166.606,741382,0.0,0.0
1580754600000000000,ADANITRANS,Adani Transmission Limited,333.0,338.0,327.9,333.9,150439,0.0,0.0
1580754600000000000,ADANIENT,Adani Enterprises Limited,220.793,225.255,220.198,223.569,2028088,0.0,0.0
1580754600000000000,AMBUJACEM,Ambuja Cements Limited,181.776,188.23,181.462,185.362,3761981,0.0,0.0
1580841000000000000,ATGL,Adani Total Gas Limited,167.752,176.025,166.955,172.138,2621494,0.0,0.0
1580841000000000000,NDTV,New Delhi Television Limited,28.3,28.6,27.2,28.05,9653,0.0,0.0
1580841000000000000,ACC,ACC Limited,1406.681,1406.681,1375.473,1381.583,1005046,0.0,0.0
1580841000000000000,ADANIPOWER,Adani Power Limited,60.6,62.65,60.5,62.0,4945952,0.0,0.0
1580841000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,362.86,363.348,352.228,357.593,3441871,0.0,0.0
1580841000000000000,ADANIGREEN,Adani Green Energy Limited,196.0,203.8,190.8,193.25,1320812,0.0,0.0
1580841000000000000,ADANIENT,Adani Enterprises Limited,224.858,237.304,220.693,234.279,8985919,0.0,0.0
1580841000000000000,ADANITRANS,Adani Transmission Limited,335.6,340.0,334.05,338.75,138145,0.0,0.0
1580841000000000000,AMBUJACEM,Ambuja Cements Limited,185.451,187.109,183.927,185.003,4000586,0.0,0.0
1580927400000000000,ADANIGREEN,Adani Green Energy Limited,193.0,202.9,190.5,202.9,2711020,0.0,0.0
1580927400000000000,ADANITRANS,Adani Transmission Limited,340.9,343.75,335.65,338.65,99932,0.0,0.0
1580927400000000000,ATGL,Adani Total Gas Limited,173.783,173.882,168.5,169.846,872853,0.0,0.0
1580927400000000000,NDTV,New Delhi Television Limited,28.1,28.6,27.95,28.3,8923,0.0,0.0
1580927400000000000,ACC,ACC Limited,1388.445,1404.049,1372.559,1400.289,820849,0.0,0.0
1580927400000000000,AMBUJACEM,Ambuja Cements Limited,185.765,187.558,183.345,185.989,3569538,0.0,0.0
1580927400000000000,ADANIENT,Adani Enterprises Limited,235.42,241.568,232.147,234.527,8852675,0.0,0.0
1580927400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,360.909,364.031,358.617,361.104,4172547,0.0,0.0
1580927400000000000,ADANIPOWER,Adani Power Limited,62.3,62.35,60.5,60.8,10491714,0.0,0.0
1581013800000000000,ATGL,Adani Total Gas Limited,169.447,174.381,169.447,171.191,1236764,0.0,0.0
1581013800000000000,ADANIENT,Adani Enterprises Limited,234.428,240.13,233.287,237.502,5052443,0.0,0.0
1581013800000000000,ADANIPOWER,Adani Power Limited,60.7,61.8,60.2,60.85,4877776,0.0,0.0
1581013800000000000,AMBUJACEM,Ambuja Cements Limited,186.079,190.022,185.675,188.051,1957283,0.0,0.0
1581013800000000000,NDTV,New Delhi Television Limited,28.2,28.45,28.0,28.0,5821,0.0,0.0
1581013800000000000,ADANIGREEN,Adani Green Energy Limited,208.95,213.0,206.25,213.0,2674856,0.0,0.0
1581013800000000000,ADANITRANS,Adani Transmission Limited,340.0,346.9,325.2,329.75,526919,0.0,0.0
1581013800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,361.105,364.519,358.178,360.47,2197903,0.0,0.0
1581013800000000000,ACC,ACC Limited,1401.511,1422.66,1398.785,1412.508,1060729,0.0,0.0
1581273000000000000,ADANIPOWER,Adani Power Limited,61.0,61.0,59.2,59.9,6218372,0.0,0.0
1581273000000000000,ATGL,Adani Total Gas Limited,172.238,173.085,169.547,170.593,574224,0.0,0.0
1581273000000000000,AMBUJACEM,Ambuja Cements Limited,188.051,188.947,184.779,185.63,1734578,0.0,0.0
1581273000000000000,ACC,ACC Limited,1408.091,1409.971,1359.212,1364.24,1635221,0.0,0.0
1581273000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,360.958,364.275,357.154,359.202,1537598,0.0,0.0
1581273000000000000,NDTV,New Delhi Television Limited,28.4,29.05,27.75,28.25,33711,0.0,0.0
1581273000000000000,ADANIENT,Adani Enterprises Limited,237.502,243.105,235.568,242.46,5588211,0.0,0.0
1581273000000000000,ADANIGREEN,Adani Green Energy Limited,219.9,221.65,207.0,213.35,2063806,0.0,0.0
1581273000000000000,ADANITRANS,Adani Transmission Limited,332.15,336.0,327.95,331.95,88192,0.0,0.0
1581359400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,361.397,369.103,359.983,365.006,2836917,0.0,0.0
1581359400000000000,ADANIPOWER,Adani Power Limited,59.8,61.0,59.5,60.15,5724445,0.0,0.0
1581359400000000000,ACC,ACC Limited,1373.311,1382.711,1350.423,1353.102,844758,0.0,0.0
1581359400000000000,ADANITRANS,Adani Transmission Limited,332.5,340.0,331.0,337.35,168229,0.0,0.0
1581359400000000000,ADANIGREEN,Adani Green Energy Limited,215.9,217.0,208.15,211.25,1102243,0.0,0.0
1581359400000000000,ADANIENT,Adani Enterprises Limited,243.154,246.526,241.617,243.254,3533751,0.0,0.0
1581359400000000000,ATGL,Adani Total Gas Limited,171.64,171.939,168.45,168.849,576489,0.0,0.0
1581359400000000000,AMBUJACEM,Ambuja Cements Limited,186.527,191.322,186.437,190.022,4444457,0.0,0.0
1581359400000000000,NDTV,New Delhi Television Limited,31.0,33.9,29.1,33.9,143610,0.0,0.0
1581445800000000000,ADANIPOWER,Adani Power Limited,60.15,61.1,59.8,60.45,4788293,0.0,0.0
1581445800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,367.689,369.591,362.47,364.909,1873710,0.0,0.0
1581445800000000000,ATGL,Adani Total Gas Limited,169.297,170.394,166.257,168.051,579296,0.0,0.0
1581445800000000000,ADANIGREEN,Adani Green Energy Limited,212.1,213.45,204.85,207.65,879583,0.0,0.0
1581445800000000000,ADANITRANS,Adani Transmission Limited,337.45,342.0,333.15,335.6,126766,0.0,0.0
1581445800000000000,AMBUJACEM,Ambuja Cements Limited,190.022,191.815,188.454,189.485,3036372,0.0,0.0
1581445800000000000,ACC,ACC Limited,1360.152,1373.123,1346.193,1361.891,611220,0.0,0.0
1581445800000000000,ADANIENT,Adani Enterprises Limited,243.849,249.303,242.956,247.617,4490312,0.0,0.0
1581445800000000000,NDTV,New Delhi Television Limited,35.4,38.9,34.0,34.75,560915,0.0,0.0
1581532200000000000,ADANIPOWER,Adani Power Limited,60.6,61.15,59.6,60.1,6296965,0.0,0.0
1581532200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,364.811,365.494,357.983,360.032,1602247,0.0,0.0
1581532200000000000,NDTV,New Delhi Television Limited,33.6,34.9,33.0,33.95,62630,0.0,0.0
1581532200000000000,ADANIENT,Adani Enterprises Limited,247.716,250.641,246.179,249.352,2563148,0.0,0.0
1581532200000000000,ATGL,Adani Total Gas Limited,168.45,169.148,165.908,167.005,476204,0.0,0.0
1581532200000000000,ADANIGREEN,Adani Green Energy Limited,208.0,208.95,198.0,199.95,929657,0.0,0.0
1581532200000000000,ACC,ACC Limited,1363.912,1370.538,1350.846,1353.243,509514,0.0,0.0
1581532200000000000,ADANITRANS,Adani Transmission Limited,336.9,346.8,330.6,338.7,558374,0.0,0.0
1581532200000000000,AMBUJACEM,Ambuja Cements Limited,188.768,189.529,186.347,186.93,1177002,0.0,0.0
1581618600000000000,ATGL,Adani Total Gas Limited,167.204,167.952,163.466,164.463,539895,0.0,0.0
1581618600000000000,ADANIGREEN,Adani Green Energy Limited,201.0,209.9,201.0,206.8,1474525,0.0,0.0
1581618600000000000,ADANITRANS,Adani Transmission Limited,341.5,344.65,323.95,328.45,259548,0.0,0.0
1581618600000000000,ACC,ACC Limited,1361.609,1370.491,1343.749,1353.948,809439,0.0,0.0
1581618600000000000,ADANIPOWER,Adani Power Limited,60.25,60.5,58.9,59.6,7427284,0.0,0.0
1581618600000000000,NDTV,New Delhi Television Limited,33.95,34.3,32.15,32.8,49552,0.0,0.0
1581618600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,361.202,362.86,357.008,357.837,1012713,0.0,0.0
1581618600000000000,AMBUJACEM,Ambuja Cements Limited,186.796,190.247,183.748,184.331,3183445,0.0,0.0
1581618600000000000,ADANIENT,Adani Enterprises Limited,250.394,256.443,249.452,254.013,4968325,0.0,0.0
1581877800000000000,ADANIGREEN,Adani Green Energy Limited,208.4,208.4,198.0,198.35,773097,0.0,0.0
1581877800000000000,ADANIENT,Adani Enterprises Limited,254.757,255.253,249.551,250.394,2411524,0.0,0.0
1581877800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,357.837,357.837,350.57,353.886,1979626,0.0,0.0
1581877800000000000,NDTV,New Delhi Television Limited,31.5,32.9,31.5,32.55,20814,0.0,0.0
1581877800000000000,AMBUJACEM,Ambuja Cements Limited,184.062,184.958,181.328,182.673,1397181,0.0,0.0
1581877800000000000,ADANITRANS,Adani Transmission Limited,330.0,331.9,310.65,314.65,173660,0.0,0.0
1581877800000000000,ATGL,Adani Total Gas Limited,165.261,168.949,162.719,165.51,1187408,0.0,0.0
1581877800000000000,ACC,ACC Limited,1358.272,1359.729,1331.106,1338.485,571157,0.0,0.0
1581877800000000000,ADANIPOWER,Adani Power Limited,59.3,59.45,56.55,57.55,4879254,0.0,0.0
1581964200000000000,ATGL,Adani Total Gas Limited,164.962,166.855,162.619,163.716,585429,0.0,0.0
1581964200000000000,ADANIENT,Adani Enterprises Limited,249.551,249.551,243.204,247.369,2430446,0.0,0.0
1581964200000000000,AMBUJACEM,Ambuja Cements Limited,182.18,182.493,177.25,180.028,4007197,0.0,0.0
1581964200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,353.594,359.398,349.546,357.593,1693616,0.0,0.0
1581964200000000000,ADANIGREEN,Adani Green Energy Limited,200.8,200.8,188.45,189.25,839722,0.0,0.0
1581964200000000000,ADANIPOWER,Adani Power Limited,56.1,57.0,55.25,56.75,9016531,0.0,0.0
1581964200000000000,ADANITRANS,Adani Transmission Limited,313.0,313.0,296.95,301.2,147376,0.0,0.0
1581964200000000000,ACC,ACC Limited,1339.472,1343.185,1318.416,1336.981,1094853,0.0,0.0
1581964200000000000,NDTV,New Delhi Television Limited,33.0,34.55,32.0,33.25,56553,0.0,0.0
1582050600000000000,ADANIENT,Adani Enterprises Limited,247.914,253.369,247.815,251.881,2101729,0.0,0.0
1582050600000000000,AMBUJACEM,Ambuja Cements Limited,181.283,185.003,180.79,184.465,1630613,0.0,0.0
1582050600000000000,ADANITRANS,Adani Transmission Limited,305.3,314.3,305.3,310.45,168739,0.0,0.0
1582050600000000000,NDTV,New Delhi Television Limited,33.95,35.0,33.05,33.7,26339,0.0,0.0
1582050600000000000,ATGL,Adani Total Gas Limited,164.912,165.859,163.466,163.815,303346,0.0,0.0
1582050600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,361.885,365.25,358.325,362.177,2057811,0.0,0.0
1582050600000000000,ACC,ACC Limited,1344.219,1356.862,1337.216,1347.509,426086,0.0,0.0
1582050600000000000,ADANIGREEN,Adani Green Energy Limited,191.9,198.7,191.75,197.85,2501070,0.0,0.0
1582050600000000000,ADANIPOWER,Adani Power Limited,57.25,59.1,56.45,58.45,7146637,0.0,0.0
1582137000000000000,ADANITRANS,Adani Transmission Limited,309.0,332.0,307.95,325.3,261547,0.0,0.0
1582137000000000000,AMBUJACEM,Ambuja Cements Limited,183.703,188.454,179.356,184.107,3826080,0.0,0.0
1582137000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,361.885,365.299,360.909,361.739,1799254,0.0,0.0
1582137000000000000,ACC,ACC Limited,1344.172,1364.617,1335.007,1338.015,558883,0.0,0.0
1582137000000000000,ADANIGREEN,Adani Green Energy Limited,197.85,198.15,193.0,194.85,911195,0.0,0.0
1582137000000000000,NDTV,New Delhi Television Limited,33.7,33.9,32.5,33.15,29107,0.0,0.0
1582137000000000000,ADANIENT,Adani Enterprises Limited,251.088,258.823,250.542,256.492,3108173,0.0,0.0
1582137000000000000,ADANIPOWER,Adani Power Limited,58.25,58.9,57.2,57.65,4518689,0.0,0.0
1582137000000000000,ATGL,Adani Total Gas Limited,164.264,193.867,162.47,184.249,6391050,0.0,0.0
1582482600000000000,ADANIENT,Adani Enterprises Limited,252.674,253.716,242.064,245.187,3309214,0.0,0.0
1582482600000000000,ADANIGREEN,Adani Green Energy Limited,191.45,191.45,185.2,185.9,959369,0.0,0.0
1582482600000000000,ADANITRANS,Adani Transmission Limited,324.7,324.7,300.75,302.2,229525,0.0,0.0
1582482600000000000,AMBUJACEM,Ambuja Cements Limited,185.406,190.65,181.059,188.14,7946307,0.0,0.0
1582482600000000000,ATGL,Adani Total Gas Limited,189.332,192.372,162.52,164.114,7758117,0.0,0.0
1582482600000000000,ACC,ACC Limited,1334.678,1351.692,1316.913,1322.74,627609,0.0,0.0
1582482600000000000,ADANIPOWER,Adani Power Limited,57.0,57.75,55.8,56.05,2857286,0.0,0.0
1582482600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,358.617,362.275,352.618,353.35,2070656,0.0,0.0
1582482600000000000,NDTV,New Delhi Television Limited,34.95,34.95,32.3,32.95,9986,0.0,0.0
1582569000000000000,NDTV,New Delhi Television Limited,33.0,33.2,32.2,33.0,14553,0.0,0.0
1582569000000000000,ADANIPOWER,Adani Power Limited,56.1,57.1,55.7,56.05,4336908,0.0,0.0
1582569000000000000,ATGL,Adani Total Gas Limited,165.161,165.958,153.001,154.147,4544431,0.0,0.0
1582569000000000000,ADANITRANS,Adani Transmission Limited,303.2,308.65,288.1,288.9,153226,0.0,0.0
1582569000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,353.399,355.74,346.863,349.594,2530137,0.0,0.0
1582569000000000000,ADANIENT,Adani Enterprises Limited,247.716,249.65,240.378,244.394,3309962,0.0,0.0
1582569000000000000,ADANIGREEN,Adani Green Energy Limited,184.75,188.8,178.15,180.55,861686,0.0,0.0
1582569000000000000,ACC,ACC Limited,1329.132,1332.281,1310.333,1317.006,676341,0.0,0.0
1582569000000000000,AMBUJACEM,Ambuja Cements Limited,189.126,191.815,187.602,189.664,6147428,0.0,0.0
1582655400000000000,ADANIENT,Adani Enterprises Limited,241.964,244.245,238.99,240.775,2897390,0.0,0.0
1582655400000000000,ADANIGREEN,Adani Green Energy Limited,175.55,177.85,171.55,171.55,996786,0.0,0.0
1582655400000000000,AMBUJACEM,Ambuja Cements Limited,189.933,193.653,188.275,191.457,6034979,0.0,0.0
1582655400000000000,ADANITRANS,Adani Transmission Limited,285.0,286.0,261.25,263.95,354124,0.0,0.0
1582655400000000000,ATGL,Adani Total Gas Limited,152.403,159.18,147.618,148.515,4322437,0.0,0.0
1582655400000000000,NDTV,New Delhi Television Limited,34.0,34.0,32.0,32.8,14133,0.0,0.0
1582655400000000000,ACC,ACC Limited,1315.033,1333.55,1304.082,1315.503,886570,0.0,0.0
1582655400000000000,ADANIPOWER,Adani Power Limited,55.55,56.15,53.8,54.45,9107030,0.0,0.0
1582655400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,348.131,353.594,344.23,349.594,4164401,0.0,0.0
1582741800000000000,ADANIENT,Adani Enterprises Limited,239.436,239.436,230.114,232.197,3568055,0.0,0.0
1582741800000000000,NDTV,New Delhi Television Limited,33.65,33.65,32.15,32.6,3708,0.0,0.0
1582741800000000000,ATGL,Adani Total Gas Limited,149.512,151.506,143.133,146.771,2324713,0.0,0.0
1582741800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,349.887,351.887,342.864,345.01,1977795,0.0,0.0
1582741800000000000,ACC,ACC Limited,1315.503,1323.445,1290.593,1300.322,751373,0.0,0.0
1582741800000000000,ADANIPOWER,Adani Power Limited,54.5,54.7,52.4,52.8,6132453,0.0,0.0
1582741800000000000,AMBUJACEM,Ambuja Cements Limited,191.457,192.846,188.678,189.664,3753324,0.0,0.0
1582741800000000000,ADANITRANS,Adani Transmission Limited,261.3,262.9,250.4,253.45,241966,0.0,0.0
1582741800000000000,ADANIGREEN,Adani Green Energy Limited,165.3,167.95,163.0,163.0,727993,0.0,0.0
1582828200000000000,NDTV,New Delhi Television Limited,32.85,34.9,30.6,31.2,18704,0.0,0.0
1582828200000000000,ADANIPOWER,Adani Power Limited,51.0,51.7,46.5,47.3,12816929,0.0,0.0
1582828200000000000,ADANIGREEN,Adani Green Energy Limited,154.85,160.0,154.85,154.95,1655841,0.0,0.0
1582828200000000000,ATGL,Adani Total Gas Limited,137.053,139.495,124.892,133.614,31903550,0.0,0.0
1582828200000000000,ADANITRANS,Adani Transmission Limited,240.1,254.8,225.0,251.9,603405,0.0,0.0
1582828200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,338.475,340.084,330.866,333.792,4299292,0.0,0.0
1582828200000000000,AMBUJACEM,Ambuja Cements Limited,186.213,187.692,182.18,183.793,7650031,0.0,0.0
1582828200000000000,ADANIENT,Adani Enterprises Limited,219.156,224.908,215.19,216.826,3364181,0.0,0.0
1582828200000000000,ACC,ACC Limited,1281.522,1282.838,1233.301,1241.573,594201,0.0,0.0
1583087400000000000,ADANIENT,Adani Enterprises Limited,221.14,224.809,214.347,216.776,3162614,0.0,0.0
1583087400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,337.597,342.425,329.988,332.28,2510491,0.0,0.0
1583087400000000000,ADANIGREEN,Adani Green Energy Limited,156.6,162.65,150.0,156.05,1127956,0.0,0.0
1583087400000000000,ATGL,Adani Total Gas Limited,139.844,145.924,130.125,133.265,5583534,0.0,0.0
1583087400000000000,ACC,ACC Limited,1259.997,1275.036,1193.775,1207.123,612866,0.0,0.0
1583087400000000000,ADANITRANS,Adani Transmission Limited,259.0,274.05,248.15,254.4,295171,0.0,0.0
1583087400000000000,NDTV,New Delhi Television Limited,31.2,32.5,30.5,30.9,18621,0.0,0.0
1583087400000000000,ADANIPOWER,Adani Power Limited,49.2,50.05,46.45,47.05,9497793,0.0,0.0
1583087400000000000,AMBUJACEM,Ambuja Cements Limited,186.975,194.101,179.087,181.283,5187934,0.0,0.0
1583173800000000000,ADANITRANS,Adani Transmission Limited,262.5,262.5,252.8,256.4,191427,0.0,0.0
1583173800000000000,AMBUJACEM,Ambuja Cements Limited,182.762,190.202,182.538,189.261,4549626,0.0,0.0
1583173800000000000,ADANIGREEN,Adani Green Energy Limited,162.9,163.0,157.0,159.5,534459,0.0,0.0
1583173800000000000,NDTV,New Delhi Television Limited,31.45,31.5,30.55,31.1,11817,0.0,0.0
1583173800000000000,ADANIPOWER,Adani Power Limited,48.05,49.65,47.75,48.9,7774434,0.0,0.0
1583173800000000000,ADANIENT,Adani Enterprises Limited,219.156,226.743,217.421,223.867,2992170,0.0,0.0
1583173800000000000,ACC,ACC Limited,1210.695,1261.454,1210.695,1255.109,701334,0.0,0.0
1583173800000000000,ATGL,Adani Total Gas Limited,135.657,138.548,130.374,133.813,3640772,0.0,0.0
1583173800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,335.548,340.474,333.597,338.767,3671071,0.0,0.0
1583260200000000000,AMBUJACEM,Ambuja Cements Limited,189.44,190.919,183.479,186.527,3541106,0.0,0.0
1583260200000000000,ACC,ACC Limited,1259.903,1263.757,1216.476,1246.038,630269,0.0,0.0
1583260200000000000,ATGL,Adani Total Gas Limited,133.813,134.411,125.939,129.976,2325074,0.0,0.0
1583260200000000000,ADANIENT,Adani Enterprises Limited,224.214,225.106,211.769,219.256,5216787,0.0,0.0
1583260200000000000,ADANIPOWER,Adani Power Limited,48.5,48.9,46.0,47.65,9510975,0.0,0.0
1583260200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,339.255,341.206,331.549,337.45,3490806,0.0,0.0
1583260200000000000,NDTV,New Delhi Television Limited,30.7,31.1,29.0,30.75,18204,0.0,0.0
1583260200000000000,ADANIGREEN,Adani Green Energy Limited,159.25,159.5,151.55,152.0,480121,0.0,0.0
1583260200000000000,ADANITRANS,Adani Transmission Limited,258.5,258.5,248.1,249.95,168073,0.0,0.0
1583346600000000000,NDTV,New Delhi Television Limited,31.8,32.35,30.25,31.85,5273,0.0,0.0
1583346600000000000,ACC,ACC Limited,1249.14,1264.18,1219.295,1224.418,826033,0.0,0.0
1583346600000000000,AMBUJACEM,Ambuja Cements Limited,186.616,189.933,182.538,183.21,2414347,0.0,0.0
1583346600000000000,ATGL,Adani Total Gas Limited,130.574,135.159,126.587,130.873,2696074,0.0,0.0
1583346600000000000,ADANITRANS,Adani Transmission Limited,249.35,255.05,247.0,250.35,90096,0.0,0.0
1583346600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,338.767,343.254,337.987,340.572,2709900,0.0,0.0
1583346600000000000,ADANIPOWER,Adani Power Limited,47.5,48.3,46.35,46.75,9256866,0.0,0.0
1583346600000000000,ADANIGREEN,Adani Green Energy Limited,151.55,158.75,145.45,152.5,1252377,0.0,0.0
1583346600000000000,ADANIENT,Adani Enterprises Limited,221.883,224.958,217.52,219.9,3159080,0.0,0.0
1583433000000000000,ADANIGREEN,Adani Green Energy Limited,144.9,147.2,144.9,144.9,425088,0.0,0.0
1583433000000000000,ATGL,Adani Total Gas Limited,123.597,128.331,120.606,126.786,1709004,0.0,0.0
1583433000000000000,ADANIENT,Adani Enterprises Limited,213.306,214.942,205.769,212.958,4375226,0.0,0.0
1583433000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,331.451,334.768,323.111,333.012,3966036,0.0,0.0
1583433000000000000,AMBUJACEM,Ambuja Cements Limited,178.146,185.137,175.143,183.838,2587514,0.0,0.0
1583433000000000000,ACC,ACC Limited,1183.341,1228.366,1173.095,1222.867,728668,0.0,0.0
1583433000000000000,ADANIPOWER,Adani Power Limited,43.0,44.6,42.15,44.1,5363133,0.0,0.0
1583433000000000000,ADANITRANS,Adani Transmission Limited,240.0,243.55,232.4,235.85,147908,0.0,0.0
1583433000000000000,NDTV,New Delhi Television Limited,28.65,30.75,27.4,28.9,20835,0.0,0.0
1583692200000000000,AMBUJACEM,Ambuja Cements Limited,179.087,182.18,171.603,173.62,3909789,0.0,0.0
1583692200000000000,ADANIPOWER,Adani Power Limited,43.3,43.5,39.85,40.75,6931084,0.0,0.0
1583692200000000000,ADANITRANS,Adani Transmission Limited,204.0,222.95,202.0,205.3,411554,0.0,0.0
1583692200000000000,ADANIGREEN,Adani Green Energy Limited,137.7,137.8,137.7,137.7,112895,0.0,0.0
1583692200000000000,ADANIENT,Adani Enterprises Limited,205.273,206.761,195.604,198.034,2763988,0.0,0.0
1583692200000000000,NDTV,New Delhi Television Limited,29.85,29.9,26.4,28.25,24424,0.0,0.0
1583692200000000000,ACC,ACC Limited,1200.12,1214.784,1153.873,1173.425,933025,0.0,0.0
1583692200000000000,ATGL,Adani Total Gas Limited,120.457,123.447,115.124,119.809,2394228,0.0,0.0
1583692200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,326.477,326.477,309.065,313.991,3230309,0.0,0.0
1583865000000000000,ADANIENT,Adani Enterprises Limited,195.753,203.29,190.646,194.117,3763186,0.0,0.0
1583865000000000000,NDTV,New Delhi Television Limited,29.8,29.9,27.75,28.85,13951,0.0,0.0
1583865000000000000,ACC,ACC Limited,1168.396,1188.84,1138.551,1142.499,875884,0.0,0.0
1583865000000000000,ATGL,Adani Total Gas Limited,119.61,125.59,117.815,119.41,1818434,0.0,0.0
1583865000000000000,AMBUJACEM,Ambuja Cements Limited,173.978,176.084,170.124,170.706,3553042,0.0,0.0
1583865000000000000,ADANIGREEN,Adani Green Energy Limited,131.1,136.4,130.85,130.85,1132428,0.0,0.0
1583865000000000000,ADANITRANS,Adani Transmission Limited,206.35,217.2,202.1,204.65,149029,0.0,0.0
1583865000000000000,ADANIPOWER,Adani Power Limited,40.5,42.75,40.05,41.2,8429727,0.0,0.0
1583865000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,314.869,318.332,308.431,312.333,5634335,0.0,0.0
1583951400000000000,NDTV,New Delhi Television Limited,26.85,29.7,23.5,23.9,97656,0.0,0.0
1583951400000000000,ADANITRANS,Adani Transmission Limited,186.95,187.0,163.75,163.85,385410,0.0,0.0
1583951400000000000,ADANIGREEN,Adani Green Energy Limited,124.35,124.35,124.35,124.35,26796,0.0,0.0
1583951400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,281.119,294.483,277.022,280.583,9895066,0.0,0.0
1583951400000000000,ATGL,Adani Total Gas Limited,109.642,113.33,95.538,98.628,5118878,0.0,0.0
1583951400000000000,ADANIPOWER,Adani Power Limited,37.95,39.8,29.7,30.3,25002323,0.0,0.0
1583951400000000000,ADANIENT,Adani Enterprises Limited,178.598,182.366,159.111,160.797,4834390,0.0,0.0
1583951400000000000,ACC,ACC Limited,1091.317,1094.09,1017.67,1074.68,1840416,0.0,0.0
1583951400000000000,AMBUJACEM,Ambuja Cements Limited,164.029,164.701,151.57,157.306,8015838,0.0,0.0
1584037800000000000,ADANIENT,Adani Enterprises Limited,144.732,160.004,128.668,147.509,7463176,0.0,0.0
1584037800000000000,ADANIGREEN,Adani Green Energy Limited,118.15,130.55,118.15,123.4,2367027,0.0,0.0
1584037800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,253.612,293.312,226.3,285.557,21079070,0.0,0.0
1584037800000000000,ATGL,Adani Total Gas Limited,86.219,108.346,84.275,105.406,4102237,0.0,0.0
1584037800000000000,AMBUJACEM,Ambuja Cements Limited,148.791,170.931,136.287,168.286,3970438,0.0,0.0
1584037800000000000,ADANITRANS,Adani Transmission Limited,150.0,180.2,147.5,177.4,365937,0.0,0.0
1584037800000000000,ACC,ACC Limited,1014.568,1117.919,958.921,1108.66,1195003,0.0,0.0
1584037800000000000,ADANIPOWER,Adani Power Limited,27.3,31.7,23.0,30.95,20770964,0.0,0.0
1584037800000000000,NDTV,New Delhi Television Limited,23.25,25.0,19.15,24.5,57862,0.0,0.0
1584297000000000000,ADANIENT,Adani Enterprises Limited,139.824,141.113,127.577,133.576,6582749,0.0,0.0
1584297000000000000,AMBUJACEM,Ambuja Cements Limited,161.34,164.97,154.304,160.847,5362750,0.0,0.0
1584297000000000000,ADANIPOWER,Adani Power Limited,29.2,30.3,27.0,28.45,11982215,0.0,0.0
1584297000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,269.236,273.033,248.525,257.796,7727458,3.2,0.0
1584297000000000000,ACC,ACC Limited,1061.238,1080.695,1029.279,1065.374,1080894,0.0,0.0
1584297000000000000,NDTV,New Delhi Television Limited,25.5,25.5,23.2,24.3,22337,0.0,0.0
1584297000000000000,ATGL,Adani Total Gas Limited,98.977,116.619,97.482,103.363,3575009,0.0,0.0
1584297000000000000,ADANIGREEN,Adani Green Energy Limited,120.0,128.0,117.25,117.7,1305459,0.0,0.0
1584297000000000000,ADANITRANS,Adani Transmission Limited,170.0,194.7,164.0,171.1,305731,0.0,0.0
1584383400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,261.346,279.443,261.346,263.466,9691217,0.0,0.0
1584383400000000000,AMBUJACEM,Ambuja Cements Limited,161.788,162.908,152.466,153.631,6785864,0.0,0.0
1584383400000000000,ADANIGREEN,Adani Green Energy Limited,115.0,123.55,111.9,123.4,1650012,0.0,0.0
1584383400000000000,ADANITRANS,Adani Transmission Limited,178.0,182.3,162.0,177.4,430396,0.0,0.0
1584383400000000000,ATGL,Adani Total Gas Limited,103.512,111.137,101.668,107.2,2546345,0.0,0.0
1584383400000000000,ADANIPOWER,Adani Power Limited,28.5,29.75,26.1,26.85,13827847,0.0,0.0
1584383400000000000,NDTV,New Delhi Television Limited,24.85,28.0,24.1,24.65,18388,0.0,0.0
1584383400000000000,ADANIENT,Adani Enterprises Limited,134.568,141.361,129.411,132.287,6388061,0.0,0.0
1584383400000000000,ACC,ACC Limited,1072.612,1092.586,1036.845,1057.196,1156407,0.0,0.0
1584469800000000000,ADANIGREEN,Adani Green Energy Limited,125.1,129.55,124.0,129.4,1137426,0.0,0.0
1584469800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,266.277,269.236,252.47,256.809,5581367,0.0,0.0
1584469800000000000,ATGL,Adani Total Gas Limited,109.343,112.333,99.077,103.313,1540571,0.0,0.0
1584469800000000000,ADANIPOWER,Adani Power Limited,28.0,28.8,26.6,28.15,13702745,0.0,0.0
1584469800000000000,AMBUJACEM,Ambuja Cements Limited,156.32,156.724,141.755,143.099,5655031,0.0,0.0
1584469800000000000,ADANITRANS,Adani Transmission Limited,187.0,195.1,172.0,192.15,648725,0.0,0.0
1584469800000000000,ADANIENT,Adani Enterprises Limited,134.766,135.857,126.04,129.114,4255688,0.0,0.0
1584469800000000000,NDTV,New Delhi Television Limited,25.0,25.0,23.2,23.7,8581,0.0,0.0
1584469800000000000,ACC,ACC Limited,1068.946,1076.231,1004.933,1014.333,819359,0.0,0.0
1584556200000000000,ADANIENT,Adani Enterprises Limited,119.991,131.841,117.214,127.825,5517080,0.0,0.0
1584556200000000000,ATGL,Adani Total Gas Limited,99.376,103.064,95.339,98.528,1739536,0.0,0.0
1584556200000000000,ACC,ACC Limited,971.846,1063.823,940.403,1024.532,1213355,0.0,0.0
1584556200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,244.58,260.508,237.677,254.788,8727962,0.0,0.0
1584556200000000000,ADANITRANS,Adani Transmission Limited,192.15,211.35,175.55,205.9,1114006,0.0,0.0
1584556200000000000,AMBUJACEM,Ambuja Cements Limited,138.035,144.444,133.912,137.99,11032806,0.0,0.0
1584556200000000000,ADANIPOWER,Adani Power Limited,27.0,28.0,24.0,27.0,13335416,0.0,0.0
1584556200000000000,NDTV,New Delhi Television Limited,23.0,23.9,20.3,20.95,48796,0.0,0.0
1584556200000000000,ADANIGREEN,Adani Green Energy Limited,125.0,135.85,122.95,135.65,920137,0.0,0.0
1584642600000000000,ADANIGREEN,Adani Green Energy Limited,142.4,142.4,138.4,142.35,417369,0.0,0.0
1584642600000000000,ATGL,Adani Total Gas Limited,99.774,102.765,95.688,98.778,1538995,0.0,0.0
1584642600000000000,ACC,ACC Limited,1019.973,1077.688,996.943,1060.204,844047,0.0,0.0
1584642600000000000,ADANITRANS,Adani Transmission Limited,209.0,214.0,195.65,195.65,1555108,0.0,0.0
1584642600000000000,ADANIENT,Adani Enterprises Limited,136.849,140.419,127.626,136.551,4496351,0.0,0.0
1584642600000000000,AMBUJACEM,Ambuja Cements Limited,137.99,151.077,135.705,143.772,14150719,0.0,0.0
1584642600000000000,ADANIPOWER,Adani Power Limited,28.5,29.45,26.7,29.05,12102772,0.0,0.0
1584642600000000000,NDTV,New Delhi Television Limited,22.9,22.95,19.1,22.3,45251,0.0,0.0
1584642600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,254.048,260.853,243.791,252.864,7028900,0.0,0.0
1584901800000000000,ADANIGREEN,Adani Green Energy Limited,135.25,138.95,135.25,135.25,255497,0.0,0.0
1584901800000000000,ADANIENT,Adani Enterprises Limited,122.916,134.853,118.071,120.768,1456143,1.0,0.0
1584901800000000000,ADANIPOWER,Adani Power Limited,26.15,27.8,25.3,25.65,4609535,0.0,0.0
1584901800000000000,NDTV,New Delhi Television Limited,20.2,25.0,20.2,22.9,31715,0.0,0.0
1584901800000000000,ADANITRANS,Adani Transmission Limited,185.9,185.9,185.9,185.9,61903,0.0,0.0
1584901800000000000,ATGL,Adani Total Gas Limited,88.91,94.591,88.91,88.91,512757,0.0,0.0
1584901800000000000,AMBUJACEM,Ambuja Cements Limited,129.968,135.257,125.083,130.73,4517269,0.0,0.0
1584901800000000000,ACC,ACC Limited,971.94,1004.604,928.701,938.523,574633,0.0,0.0
1584901800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,231.76,232.549,200.201,204.935,5716748,0.0,0.0
1584988200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,213.022,235.458,209.668,228.554,9694177,0.0,0.0
1584988200000000000,ADANITRANS,Adani Transmission Limited,176.65,189.9,176.65,186.25,455485,0.0,0.0
1584988200000000000,NDTV,New Delhi Television Limited,25.65,26.95,23.05,23.8,55653,0.0,0.0
1584988200000000000,ATGL,Adani Total Gas Limited,90.704,92.747,80.039,81.484,1357289,0.0,0.0
1584988200000000000,ADANIGREEN,Adani Green Energy Limited,128.5,141.8,128.5,141.3,981069,0.0,0.0
1584988200000000000,ADANIPOWER,Adani Power Limited,27.35,28.45,25.65,27.95,7510153,0.0,0.0
1584988200000000000,AMBUJACEM,Ambuja Cements Limited,130.058,139.649,125.576,127.414,3874319,0.0,0.0
1584988200000000000,ADANIENT,Adani Enterprises Limited,124.864,132.805,116.273,130.208,5125923,0.0,0.0
1584988200000000000,ACC,ACC Limited,953.14,968.18,884.521,890.866,1031111,0.0,0.0
1585074600000000000,ADANIENT,Adani Enterprises Limited,125.863,134.753,124.864,132.156,2771318,0.0,0.0
1585074600000000000,ADANIGREEN,Adani Green Energy Limited,140.0,148.35,136.95,148.1,436890,0.0,0.0
1585074600000000000,AMBUJACEM,Ambuja Cements Limited,124.59,129.475,123.694,124.904,6937525,0.0,0.0
1585074600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,219.235,262.825,219.235,252.076,11745146,0.0,0.0
1585074600000000000,ACC,ACC Limited,872.302,883.206,841.423,863.09,2864743,0.0,0.0
1585074600000000000,ADANITRANS,Adani Transmission Limited,177.0,195.55,176.95,190.4,623092,0.0,0.0
1585074600000000000,ADANIPOWER,Adani Power Limited,27.95,29.1,27.35,28.55,6049643,0.0,0.0
1585074600000000000,NDTV,New Delhi Television Limited,24.0,25.8,22.1,25.0,26760,0.0,0.0
1585074600000000000,ATGL,Adani Total Gas Limited,79.74,86.119,76.351,83.876,1243198,0.0,0.0
1585161000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,254.097,256.513,238.17,244.778,8701776,0.0,0.0
1585161000000000000,ATGL,Adani Total Gas Limited,84.226,92.224,82.377,90.624,2221897,0.25,0.0
1585161000000000000,ADANITRANS,Adani Transmission Limited,197.6,197.6,186.45,195.8,319678,0.0,0.0
1585161000000000000,ACC,ACC Limited,866.474,921.181,842.222,908.068,2279406,0.0,0.0
1585161000000000000,AMBUJACEM,Ambuja Cements Limited,126.607,131.402,122.394,129.117,14408540,0.0,0.0
1585161000000000000,NDTV,New Delhi Television Limited,25.0,26.9,24.3,25.0,33339,0.0,0.0
1585161000000000000,ADANIPOWER,Adani Power Limited,28.95,31.0,28.05,30.1,11771030,0.0,0.0
1585161000000000000,ADANIENT,Adani Enterprises Limited,134.853,151.835,131.906,140.097,7980255,0.0,0.0
1585161000000000000,ADANIGREEN,Adani Green Energy Limited,154.0,155.4,144.25,152.1,637211,0.0,0.0
1585247400000000000,ADANIPOWER,Adani Power Limited,31.25,32.4,27.2,27.6,14004031,0.0,0.0
1585247400000000000,ADANIENT,Adani Enterprises Limited,145.841,150.836,126.113,127.861,4378366,0.0,0.0
1585247400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,255.429,256.02,240.635,247.835,4871435,0.0,0.0
1585247400000000000,ATGL,Adani Total Gas Limited,95.223,95.723,87.275,88.475,1294549,0.0,0.0
1585247400000000000,NDTV,New Delhi Television Limited,25.05,26.0,22.85,23.25,27971,0.0,0.0
1585247400000000000,ACC,ACC Limited,953.803,963.341,896.575,914.84,1191624,14.0,0.0
1585247400000000000,ADANIGREEN,Adani Green Energy Limited,154.5,157.0,144.5,148.75,567761,0.0,0.0
1585247400000000000,AMBUJACEM,Ambuja Cements Limited,133.15,136.243,126.383,126.876,7706424,0.0,0.0
1585247400000000000,ADANITRANS,Adani Transmission Limited,195.0,202.05,186.05,186.65,185779,0.0,0.0
1585506600000000000,AMBUJACEM,Ambuja Cements Limited,125.487,138.663,123.156,132.881,6410760,0.0,0.0
1585506600000000000,NDTV,New Delhi Television Limited,24.85,25.0,23.2,24.85,59255,0.0,0.0
1585506600000000000,ACC,ACC Limited,896.384,914.697,881.362,891.281,896815,0.0,0.0
1585506600000000000,ADANITRANS,Adani Transmission Limited,186.0,186.0,177.35,184.7,336370,0.0,0.0
1585506600000000000,ADANIGREEN,Adani Green Energy Limited,142.1,148.3,141.35,146.95,490699,0.0,0.0
1585506600000000000,ADANIENT,Adani Enterprises Limited,123.865,129.659,120.868,128.56,2397592,0.0,0.0
1585506600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,244.58,251.336,233.732,248.18,8946439,0.0,0.0
1585506600000000000,ADANIPOWER,Adani Power Limited,27.45,27.45,26.1,26.8,7063032,0.0,0.0
1585506600000000000,ATGL,Adani Total Gas Limited,86.725,86.725,82.777,83.676,744985,0.0,0.0
1585593000000000000,ADANIENT,Adani Enterprises Limited,131.557,138.299,129.309,137.45,2200227,0.0,0.0
1585593000000000000,ADANIGREEN,Adani Green Energy Limited,147.3,154.25,146.95,153.25,452205,0.0,0.0
1585593000000000000,ADANIPOWER,Adani Power Limited,25.55,28.3,25.55,27.75,8659261,0.0,0.0
1585593000000000000,ATGL,Adani Total Gas Limited,84.626,88.975,84.626,86.326,844550,0.0,0.0
1585593000000000000,ADANITRANS,Adani Transmission Limited,190.0,190.0,178.0,189.05,292625,0.0,0.0
1585593000000000000,ACC,ACC Limited,914.697,940.307,895.001,923.758,1283873,0.0,0.0
1585593000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,251.484,256.02,243.643,247.835,6401278,0.0,0.0
1585593000000000000,AMBUJACEM,Ambuja Cements Limited,136.242,140.724,131.492,139.559,3947970,0.0,0.0
1585593000000000000,NDTV,New Delhi Television Limited,26.25,26.25,24.05,25.45,26409,0.0,0.0
1585679400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,242.657,244.383,231.809,241.424,4034211,0.0,0.0
1585679400000000000,ADANIPOWER,Adani Power Limited,27.75,27.9,26.55,26.8,5854427,0.0,0.0
1585679400000000000,ADANITRANS,Adani Transmission Limited,190.1,193.9,185.0,189.4,34480,0.0,0.0
1585679400000000000,NDTV,New Delhi Television Limited,25.0,25.0,23.5,24.3,13619,0.0,0.0
1585679400000000000,ACC,ACC Limited,920.229,924.235,904.205,918.941,1020894,0.0,0.0
1585679400000000000,ATGL,Adani Total Gas Limited,86.875,91.174,84.976,88.975,922474,0.0,0.0
1585679400000000000,ADANIENT,Adani Enterprises Limited,138.799,138.799,131.657,133.804,1997603,0.0,0.0
1585679400000000000,AMBUJACEM,Ambuja Cements Limited,139.29,141.979,135.077,140.41,2690125,0.0,0.0
1585679400000000000,ADANIGREEN,Adani Green Energy Limited,155.5,159.0,151.0,152.9,226223,0.0,0.0
1585852200000000000,ADANIPOWER,Adani Power Limited,26.95,27.15,25.8,26.75,4740013,0.0,0.0
1585852200000000000,ATGL,Adani Total Gas Limited,89.875,91.974,88.925,90.324,894918,0.0,0.0
1585852200000000000,ADANIENT,Adani Enterprises Limited,133.854,134.454,127.861,128.91,1761897,0.0,0.0
1585852200000000000,NDTV,New Delhi Television Limited,24.45,25.4,24.15,24.55,3175,0.0,0.0
1585852200000000000,ADANITRANS,Adani Transmission Limited,182.2,195.0,180.0,193.95,177468,0.0,0.0
1585852200000000000,ACC,ACC Limited,915.651,924.998,893.666,918.131,1221285,0.0,0.0
1585852200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,242.608,249.314,235.606,241.424,7210403,0.0,0.0
1585852200000000000,AMBUJACEM,Ambuja Cements Limited,141.723,141.768,137.152,138.465,3738943,1.5,0.0
1585852200000000000,ADANIGREEN,Adani Green Energy Limited,152.9,154.85,150.45,151.9,259616,0.0,0.0
1586197800000000000,ADANIGREEN,Adani Green Energy Limited,153.5,159.45,151.55,158.95,425190,0.0,0.0
1586197800000000000,ADANITRANS,Adani Transmission Limited,191.0,201.2,191.0,198.3,208449,0.0,0.0
1586197800000000000,ACC,ACC Limited,930.912,971.734,928.146,963.293,1579258,0.0,0.0
1586197800000000000,ADANIPOWER,Adani Power Limited,27.5,29.1,27.0,28.8,8053331,0.0,0.0
1586197800000000000,NDTV,New Delhi Television Limited,26.1,26.25,24.55,25.05,60319,0.0,0.0
1586197800000000000,AMBUJACEM,Ambuja Cements Limited,139.37,145.252,138.917,143.895,6642876,0.0,0.0
1586197800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,250.695,252.322,242.213,244.679,7360798,0.0,0.0
1586197800000000000,ADANIENT,Adani Enterprises Limited,130.857,141.346,130.857,138.0,2463474,0.0,0.0
1586197800000000000,ATGL,Adani Total Gas Limited,93.823,95.623,91.574,93.973,1154224,0.0,0.0
1586284200000000000,NDTV,New Delhi Television Limited,25.45,25.5,25.05,25.2,13668,0.0,0.0
1586284200000000000,ATGL,Adani Total Gas Limited,93.873,96.323,90.474,90.774,1887606,0.0,0.0
1586284200000000000,ADANIENT,Adani Enterprises Limited,136.701,146.99,134.753,137.95,3237290,0.0,0.0
1586284200000000000,AMBUJACEM,Ambuja Cements Limited,143.442,144.347,134.121,135.478,10421305,0.0,0.0
1586284200000000000,ADANIPOWER,Adani Power Limited,28.65,31.15,27.5,28.95,12308064,0.0,0.0
1586284200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,244.58,252.322,239.403,247.391,6897792,0.0,0.0
1586284200000000000,ADANIGREEN,Adani Green Energy Limited,166.85,166.85,162.0,166.45,702014,0.0,0.0
1586284200000000000,ADANITRANS,Adani Transmission Limited,196.65,202.0,190.0,193.65,306320,0.0,0.0
1586284200000000000,ACC,ACC Limited,953.803,982.322,897.767,911.883,2153622,0.0,0.0
1586370600000000000,AMBUJACEM,Ambuja Cements Limited,136.836,145.343,136.428,143.714,8828432,0.0,0.0
1586370600000000000,NDTV,New Delhi Television Limited,25.3,26.0,25.0,25.5,17435,0.0,0.0
1586370600000000000,ADANITRANS,Adani Transmission Limited,198.9,200.5,194.95,197.45,94160,0.0,0.0
1586370600000000000,ACC,ACC Limited,927.096,968.11,907.83,953.326,2658881,0.0,0.0
1586370600000000000,ADANIENT,Adani Enterprises Limited,139.848,146.091,139.848,142.295,2359428,0.0,0.0
1586370600000000000,ADANIGREEN,Adani Green Energy Limited,172.4,174.75,166.25,174.75,542554,0.0,0.0
1586370600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,250.498,251.089,244.038,248.427,5290625,0.0,0.0
1586370600000000000,ADANIPOWER,Adani Power Limited,29.2,30.75,29.2,30.4,8693884,0.0,0.0
1586370600000000000,ATGL,Adani Total Gas Limited,92.924,96.673,92.174,92.674,2452646,0.0,0.0
1586716200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,248.525,261.839,244.087,259.226,6979344,0.0,0.0
1586716200000000000,ADANIPOWER,Adani Power Limited,30.6,31.3,28.85,29.65,9137324,0.0,0.0
1586716200000000000,ACC,ACC Limited,968.11,1070.262,955.186,1017.946,3572078,0.0,0.0
1586716200000000000,ADANITRANS,Adani Transmission Limited,200.0,206.0,195.0,203.55,174199,0.0,0.0
1586716200000000000,ATGL,Adani Total Gas Limited,93.474,93.873,90.374,92.974,1259160,0.0,0.0
1586716200000000000,ADANIENT,Adani Enterprises Limited,141.846,148.838,136.401,145.841,2204560,0.0,0.0
1586716200000000000,AMBUJACEM,Ambuja Cements Limited,143.849,155.976,142.311,149.325,12551498,0.0,0.0
1586716200000000000,ADANIGREEN,Adani Green Energy Limited,180.0,183.45,167.05,183.35,769348,0.0,0.0
1586716200000000000,NDTV,New Delhi Television Limited,25.05,25.95,25.0,25.1,16263,0.0,0.0
1586889000000000000,AMBUJACEM,Ambuja Cements Limited,151.225,157.424,151.225,152.537,9909012,0.0,0.0
1586889000000000000,ATGL,Adani Total Gas Limited,94.373,103.371,92.524,96.673,5072516,0.0,0.0
1586889000000000000,ADANIENT,Adani Enterprises Limited,147.889,150.786,143.044,145.092,3413325,0.0,0.0
1586889000000000000,ADANITRANS,Adani Transmission Limited,205.9,208.95,200.0,203.8,95214,0.0,0.0
1586889000000000000,NDTV,New Delhi Television Limited,25.85,25.9,24.5,25.25,33066,0.0,0.0
1586889000000000000,ACC,ACC Limited,1036.784,1109.273,1027.484,1085.38,2931467,0.0,0.0
1586889000000000000,ADANIGREEN,Adani Green Energy Limited,188.0,190.95,184.0,187.8,747297,0.0,0.0
1586889000000000000,ADANIPOWER,Adani Power Limited,30.4,31.15,29.05,29.3,16172034,0.0,0.0
1586889000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,261.346,275.547,261.346,265.192,7606664,0.0,0.0
1586975400000000000,ADANIPOWER,Adani Power Limited,29.3,30.2,29.1,29.85,5449088,0.0,0.0
1586975400000000000,ACC,ACC Limited,1093.487,1111.18,1065.255,1095.395,1548843,0.0,0.0
1586975400000000000,AMBUJACEM,Ambuja Cements Limited,151.225,158.058,148.284,153.578,6792496,0.0,0.0
1586975400000000000,ADANIENT,Adani Enterprises Limited,141.846,144.692,140.397,143.144,2685695,0.0,0.0
1586975400000000000,ATGL,Adani Total Gas Limited,96.023,99.972,95.273,98.872,1405715,0.0,0.0
1586975400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,263.318,267.559,256.711,263.91,3267284,0.0,0.0
1586975400000000000,ADANITRANS,Adani Transmission Limited,200.0,202.7,196.4,200.2,145912,0.0,0.0
1586975400000000000,ADANIGREEN,Adani Green Energy Limited,182.3,195.0,182.3,193.85,431499,0.0,0.0
1586975400000000000,NDTV,New Delhi Television Limited,25.85,25.85,24.0,25.0,19052,0.0,0.0
1587061800000000000,AMBUJACEM,Ambuja Cements Limited,157.47,158.827,153.307,156.519,3706597,0.0,0.0
1587061800000000000,ADANITRANS,Adani Transmission Limited,205.9,208.85,200.65,207.7,88406,0.0,0.0
1587061800000000000,ACC,ACC Limited,1114.995,1138.125,1083.711,1118.62,1614409,0.0,0.0
1587061800000000000,ADANIGREEN,Adani Green Energy Limited,199.0,201.0,197.0,198.95,432613,0.0,0.0
1587061800000000000,NDTV,New Delhi Television Limited,25.1,25.8,25.0,25.35,20464,0.0,0.0
1587061800000000000,ADANIENT,Adani Enterprises Limited,146.79,148.388,141.396,143.743,2383979,0.0,0.0
1587061800000000000,ADANIPOWER,Adani Power Limited,30.9,31.3,30.2,30.9,12245765,0.0,0.0
1587061800000000000,ATGL,Adani Total Gas Limited,101.971,106.72,99.122,103.721,3526927,0.0,0.0
1587061800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,271.208,272.096,259.965,264.452,3470146,0.0,0.0
1587321000000000000,ADANITRANS,Adani Transmission Limited,209.95,213.0,202.5,205.55,278860,0.0,0.0
1587321000000000000,ADANIENT,Adani Enterprises Limited,145.841,155.281,142.445,146.54,6835058,0.0,0.0
1587321000000000000,ACC,ACC Limited,1134.978,1154.817,1116.045,1121.195,1951458,0.0,0.0
1587321000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,269.729,269.729,262.875,266.77,2234365,0.0,0.0
1587321000000000000,NDTV,New Delhi Television Limited,25.85,29.45,25.05,26.25,84015,0.0,0.0
1587321000000000000,ATGL,Adani Total Gas Limited,104.67,109.869,102.871,106.47,5453073,0.0,0.0
1587321000000000000,ADANIPOWER,Adani Power Limited,31.35,35.5,30.85,34.75,33450770,0.0,0.0
1587321000000000000,ADANIGREEN,Adani Green Energy Limited,200.05,204.9,197.0,200.75,493261,0.0,0.0
1587321000000000000,AMBUJACEM,Ambuja Cements Limited,159.189,159.189,153.804,154.121,2682022,0.0,0.0
1587407400000000000,ATGL,Adani Total Gas Limited,103.971,103.971,97.972,99.322,1833085,0.0,0.0
1587407400000000000,ACC,ACC Limited,1113.088,1113.088,1080.134,1084.235,1379968,0.0,0.0
1587407400000000000,ADANITRANS,Adani Transmission Limited,204.7,204.7,195.3,196.4,130364,0.0,0.0
1587407400000000000,ADANIPOWER,Adani Power Limited,34.0,34.45,31.5,31.9,14128380,0.0,0.0
1587407400000000000,NDTV,New Delhi Television Limited,26.05,26.05,22.4,23.85,177244,0.0,0.0
1587407400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,262.381,265.882,257.302,261.543,2562044,0.0,0.0
1587407400000000000,ADANIENT,Adani Enterprises Limited,142.844,142.844,134.004,135.802,3576177,0.0,0.0
1587407400000000000,ADANIGREEN,Adani Green Energy Limited,191.0,195.9,190.75,191.3,661477,0.0,0.0
1587407400000000000,AMBUJACEM,Ambuja Cements Limited,151.813,153.352,148.51,151.632,2369603,0.0,0.0
1587493800000000000,AMBUJACEM,Ambuja Cements Limited,151.497,160.818,150.546,159.732,5333046,0.0,0.0
1587493800000000000,ADANITRANS,Adani Transmission Limited,199.0,201.0,190.0,199.2,139976,0.0,0.0
1587493800000000000,NDTV,New Delhi Television Limited,24.9,25.0,23.85,24.25,44352,0.0,0.0
1587493800000000000,ATGL,Adani Total Gas Limited,98.472,99.472,96.173,97.972,1430850,0.0,0.0
1587493800000000000,ADANIENT,Adani Enterprises Limited,135.852,138.649,131.956,137.45,6012030,0.0,0.0
1587493800000000000,ADANIGREEN,Adani Green Energy Limited,191.2,198.0,184.75,197.2,568003,0.0,0.0
1587493800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,256.415,270.074,254.936,268.151,3229099,0.0,0.0
1587493800000000000,ADANIPOWER,Adani Power Limited,31.0,33.0,29.6,32.4,16726893,0.0,0.0
1587493800000000000,ACC,ACC Limited,1101.785,1186.531,1068.259,1172.748,4910641,0.0,0.0
1587580200000000000,ADANIENT,Adani Enterprises Limited,140.347,142.345,137.35,140.347,3371195,0.0,0.0
1587580200000000000,ADANITRANS,Adani Transmission Limited,199.0,202.05,197.1,200.15,224514,0.0,0.0
1587580200000000000,AMBUJACEM,Ambuja Cements Limited,161.542,162.447,154.212,155.162,4629629,0.0,0.0
1587580200000000000,ACC,ACC Limited,1172.176,1180.76,1123.151,1135.454,2072230,0.0,0.0
1587580200000000000,ADANIPOWER,Adani Power Limited,32.15,33.6,32.15,32.45,8174523,0.0,0.0
1587580200000000000,ATGL,Adani Total Gas Limited,98.972,101.671,98.572,99.122,1028242,0.0,0.0
1587580200000000000,NDTV,New Delhi Television Limited,24.9,25.0,24.1,24.65,29822,0.0,0.0
1587580200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,269.729,275.843,264.798,273.772,3594086,0.0,0.0
1587580200000000000,ADANIGREEN,Adani Green Energy Limited,202.8,202.8,196.0,200.0,529475,0.0,0.0
1587666600000000000,ACC,ACC Limited,1127.395,1137.887,1098.495,1103.168,1332181,0.0,0.0
1587666600000000000,ADANIPOWER,Adani Power Limited,32.3,32.35,30.45,30.65,9228855,0.0,0.0
1587666600000000000,ADANITRANS,Adani Transmission Limited,199.5,200.0,195.05,196.05,37049,0.0,0.0
1587666600000000000,ATGL,Adani Total Gas Limited,97.972,101.171,96.973,97.222,900434,0.0,0.0
1587666600000000000,ADANIENT,Adani Enterprises Limited,137.001,140.397,133.954,134.503,1823167,0.0,0.0
1587666600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,270.172,273.131,265.833,266.918,2515755,0.0,0.0
1587666600000000000,ADANIGREEN,Adani Green Energy Limited,199.1,199.1,194.9,195.95,232558,0.0,0.0
1587666600000000000,AMBUJACEM,Ambuja Cements Limited,153.759,155.298,150.411,151.994,2729008,0.0,0.0
1587666600000000000,NDTV,New Delhi Television Limited,24.3,25.0,24.2,24.45,19452,0.0,0.0
1587925800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,269.531,273.279,265.784,267.411,1845577,0.0,0.0
1587925800000000000,ATGL,Adani Total Gas Limited,97.472,99.772,97.472,98.472,604263,0.0,0.0
1587925800000000000,NDTV,New Delhi Television Limited,24.3,26.0,24.3,24.8,24051,0.0,0.0
1587925800000000000,ADANIPOWER,Adani Power Limited,31.6,32.0,30.5,30.85,8557883,0.0,0.0
1587925800000000000,ACC,ACC Limited,1116.045,1126.441,1082.089,1085.332,1469480,0.0,0.0
1587925800000000000,ADANIGREEN,Adani Green Energy Limited,193.0,201.0,192.0,200.65,391556,0.0,0.0
1587925800000000000,ADANITRANS,Adani Transmission Limited,200.0,200.0,193.0,199.6,169473,0.0,0.0
1587925800000000000,ADANIENT,Adani Enterprises Limited,136.252,138.199,133.954,134.454,2996533,0.0,0.0
1587925800000000000,AMBUJACEM,Ambuja Cements Limited,154.212,157.47,152.583,155.931,4140704,0.0,0.0
1588012200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,267.411,270.912,266.277,269.186,1808291,0.0,0.0
1588012200000000000,ADANIENT,Adani Enterprises Limited,135.802,141.746,134.903,139.148,5721109,0.0,0.0
1588012200000000000,ADANIGREEN,Adani Green Energy Limited,201.0,204.65,198.1,203.65,339066,0.0,0.0
1588012200000000000,ADANITRANS,Adani Transmission Limited,199.85,202.5,194.3,200.95,281728,0.0,0.0
1588012200000000000,ADANIPOWER,Adani Power Limited,29.0,30.7,29.0,30.15,17621039,0.0,0.0
1588012200000000000,ATGL,Adani Total Gas Limited,98.922,107.17,98.572,104.071,6102531,0.0,0.0
1588012200000000000,NDTV,New Delhi Television Limited,24.95,25.4,24.45,24.8,19881,0.0,0.0
1588012200000000000,ACC,ACC Limited,1104.504,1104.504,1070.167,1074.459,1094402,0.0,0.0
1588012200000000000,AMBUJACEM,Ambuja Cements Limited,161.995,161.995,150.999,151.768,13325257,0.0,0.0
1588098600000000000,ACC,ACC Limited,1075.89,1087.335,1055.86,1070.357,1998171,0.0,0.0
1588098600000000000,NDTV,New Delhi Television Limited,24.05,25.5,24.05,24.9,12360,0.0,0.0
1588098600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,270.222,289.157,268.94,283.684,4058322,0.0,0.0
1588098600000000000,ADANIGREEN,Adani Green Energy Limited,205.0,209.4,202.35,207.95,442718,0.0,0.0
1588098600000000000,ADANITRANS,Adani Transmission Limited,201.9,208.0,198.2,204.7,201676,0.0,0.0
1588098600000000000,ADANIPOWER,Adani Power Limited,30.75,31.6,30.3,31.25,8641087,0.0,0.0
1588098600000000000,ADANIENT,Adani Enterprises Limited,139.848,140.547,135.502,139.348,4774187,0.0,0.0
1588098600000000000,AMBUJACEM,Ambuja Cements Limited,151.044,154.528,149.913,153.397,3900447,0.0,0.0
1588098600000000000,ATGL,Adani Total Gas Limited,104.87,107.869,104.47,105.82,2742190,0.0,0.0
1588185000000000000,ADANIPOWER,Adani Power Limited,31.95,32.75,31.5,31.65,12911549,0.0,0.0
1588185000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,290.982,291.918,281.169,286.1,4675412,0.0,0.0
1588185000000000000,NDTV,New Delhi Television Limited,25.15,25.35,24.85,25.05,22554,0.0,0.0
1588185000000000000,ADANIENT,Adani Enterprises Limited,141.296,147.29,140.147,141.246,4899422,0.0,0.0
1588185000000000000,ADANIGREEN,Adani Green Energy Limited,211.1,212.85,208.0,210.45,488630,0.0,0.0
1588185000000000000,ADANITRANS,Adani Transmission Limited,208.0,211.0,205.3,206.85,204612,0.0,0.0
1588185000000000000,ATGL,Adani Total Gas Limited,107.07,108.869,104.52,105.32,1989798,0.0,0.0
1588185000000000000,ACC,ACC Limited,1086.62,1137.696,1084.474,1124.629,1910075,0.0,0.0
1588185000000000000,AMBUJACEM,Ambuja Cements Limited,154.936,158.239,154.347,155.343,4691743,0.0,0.0
1588530600000000000,AMBUJACEM,Ambuja Cements Limited,151.361,153.669,146.157,146.926,4948952,0.0,0.0
1588530600000000000,ADANIPOWER,Adani Power Limited,31.0,31.0,29.6,29.85,7612210,0.0,0.0
1588530600000000000,NDTV,New Delhi Television Limited,25.05,25.4,24.55,25.0,23046,0.0,0.0
1588530600000000000,ACC,ACC Limited,1077.797,1096.301,1065.589,1074.745,960797,0.0,0.0
1588530600000000000,ADANITRANS,Adani Transmission Limited,198.0,202.0,197.0,198.85,114121,0.0,0.0
1588530600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,271.208,276.139,258.387,262.677,6359013,0.0,0.0
1588530600000000000,ADANIENT,Adani Enterprises Limited,136.751,137.35,129.859,131.407,6012691,0.0,0.0
1588530600000000000,ATGL,Adani Total Gas Limited,100.222,101.871,99.022,99.772,3580600,0.0,0.0
1588530600000000000,ADANIGREEN,Adani Green Energy Limited,199.95,218.0,199.95,209.55,1698446,0.0,0.0
1588617000000000000,AMBUJACEM,Ambuja Cements Limited,149.325,152.809,148.193,149.144,4097025,0.0,0.0
1588617000000000000,ADANIPOWER,Adani Power Limited,30.55,30.85,30.0,30.45,5987373,0.0,0.0
1588617000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,267.954,267.954,257.5,259.472,4866839,0.0,0.0
1588617000000000000,ADANIGREEN,Adani Green Energy Limited,215.0,216.0,209.05,210.8,594711,0.0,0.0
1588617000000000000,ADANIENT,Adani Enterprises Limited,134.853,136.202,131.657,132.556,3112486,0.0,0.0
1588617000000000000,NDTV,New Delhi Television Limited,25.15,25.4,25.0,25.15,28474,0.0,0.0
1588617000000000000,ACC,ACC Limited,1085.094,1114.471,1073.744,1082.185,2292647,0.0,0.0
1588617000000000000,ATGL,Adani Total Gas Limited,101.771,102.671,96.873,97.322,1852668,0.0,0.0
1588617000000000000,ADANITRANS,Adani Transmission Limited,201.15,203.5,195.3,197.95,96209,0.0,0.0
1588703400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,257.5,269.729,257.5,266.425,10547916,0.0,0.0
1588703400000000000,NDTV,New Delhi Television Limited,25.0,25.65,24.6,25.25,8334,0.0,0.0
1588703400000000000,ACC,ACC Limited,1092.104,1135.025,1088.957,1127.633,2397623,0.0,0.0
1588703400000000000,ADANITRANS,Adani Transmission Limited,195.0,200.75,191.0,195.95,139448,0.0,0.0
1588703400000000000,ADANIPOWER,Adani Power Limited,30.7,30.9,29.7,30.65,5955063,0.0,0.0
1588703400000000000,ATGL,Adani Total Gas Limited,97.872,100.771,96.573,99.672,1907038,0.0,0.0
1588703400000000000,AMBUJACEM,Ambuja Cements Limited,149.868,154.347,148.872,151.904,7032421,0.0,0.0
1588703400000000000,ADANIGREEN,Adani Green Energy Limited,211.0,214.2,205.3,211.85,604880,0.0,0.0
1588703400000000000,ADANIENT,Adani Enterprises Limited,133.505,135.253,127.162,133.105,6685480,0.0,0.0
1588789800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,267.46,280.577,264.748,278.506,6505707,0.0,0.0
1588789800000000000,ADANIPOWER,Adani Power Limited,30.2,31.1,30.2,30.55,4391029,0.0,0.0
1588789800000000000,ATGL,Adani Total Gas Limited,100.072,105.32,99.322,104.32,3331625,0.0,0.0
1588789800000000000,ADANITRANS,Adani Transmission Limited,198.9,199.0,192.0,193.1,79579,0.0,0.0
1588789800000000000,ADANIGREEN,Adani Green Energy Limited,207.45,213.0,206.5,210.55,188208,0.0,0.0
1588789800000000000,ADANIENT,Adani Enterprises Limited,130.957,135.502,129.859,134.753,2423478,0.0,0.0
1588789800000000000,NDTV,New Delhi Television Limited,24.2,25.45,24.2,25.0,4236,0.0,0.0
1588789800000000000,ACC,ACC Limited,1124.438,1148.379,1094.06,1099.401,1390594,0.0,0.0
1588789800000000000,AMBUJACEM,Ambuja Cements Limited,151.949,154.574,150.954,152.583,4497992,0.0,0.0
1588876200000000000,ADANIENT,Adani Enterprises Limited,136.751,139.198,136.052,137.001,2431204,0.0,0.0
1588876200000000000,AMBUJACEM,Ambuja Cements Limited,154.483,156.519,152.718,153.261,3874840,0.0,0.0
1588876200000000000,ADANITRANS,Adani Transmission Limited,197.45,199.8,193.5,196.3,128150,0.0,0.0
1588876200000000000,ADANIPOWER,Adani Power Limited,30.8,31.2,29.7,29.9,5789733,0.0,0.0
1588876200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,281.169,282.895,276.681,281.119,2594066,0.0,0.0
1588876200000000000,NDTV,New Delhi Television Limited,25.6,26.45,25.0,25.15,30286,0.0,0.0
1588876200000000000,ADANIGREEN,Adani Green Energy Limited,211.0,213.5,208.0,212.25,289416,0.0,0.0
1588876200000000000,ACC,ACC Limited,1112.134,1124.534,1092.438,1100.498,993471,0.0,0.0
1588876200000000000,ATGL,Adani Total Gas Limited,106.67,113.968,104.47,107.27,11363528,0.0,0.0
1589135400000000000,AMBUJACEM,Ambuja Cements Limited,153.985,158.103,153.985,157.424,4258713,0.0,0.0
1589135400000000000,ADANITRANS,Adani Transmission Limited,193.0,198.9,192.15,197.1,82228,0.0,0.0
1589135400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,281.267,289.206,281.267,285.705,3204070,0.0,0.0
1589135400000000000,NDTV,New Delhi Television Limited,25.9,30.15,25.0,30.15,184117,0.0,0.0
1589135400000000000,ADANIGREEN,Adani Green Energy Limited,214.85,222.85,211.0,222.6,1063341,0.0,0.0
1589135400000000000,ACC,ACC Limited,1108.319,1133.07,1106.459,1116.14,988408,0.0,0.0
1589135400000000000,ADANIENT,Adani Enterprises Limited,137.7,143.144,137.35,139.898,2900696,0.0,0.0
1589135400000000000,ATGL,Adani Total Gas Limited,108.669,111.318,105.52,106.42,2707598,0.0,0.0
1589135400000000000,ADANIPOWER,Adani Power Limited,30.0,30.45,29.5,29.6,5428328,0.0,0.0
1589221800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,285.015,288.763,281.317,287.48,4602740,0.0,0.0
1589221800000000000,ADANIENT,Adani Enterprises Limited,138.349,140.547,133.055,139.748,2901801,0.0,0.0
1589221800000000000,ADANITRANS,Adani Transmission Limited,196.8,196.8,190.95,193.25,45189,0.0,0.0
1589221800000000000,ADANIGREEN,Adani Green Energy Limited,222.0,229.9,219.1,226.05,667224,0.0,0.0
1589221800000000000,ADANIPOWER,Adani Power Limited,29.6,30.0,29.05,29.85,3729943,0.0,0.0
1589221800000000000,ACC,ACC Limited,1111.943,1118.238,1094.203,1113.66,726718,0.0,0.0
1589221800000000000,NDTV,New Delhi Television Limited,31.85,36.15,31.85,36.15,613979,0.0,0.0
1589221800000000000,AMBUJACEM,Ambuja Cements Limited,157.017,159.551,154.438,158.556,3910077,0.0,0.0
1589221800000000000,ATGL,Adani Total Gas Limited,104.42,106.47,102.471,104.57,1316698,0.0,0.0
1589308200000000000,ACC,ACC Limited,1163.639,1198.93,1140.033,1152.146,3601199,0.0,0.0
1589308200000000000,AMBUJACEM,Ambuja Cements Limited,164.8,172.855,164.71,165.615,14928662,0.0,0.0
1589308200000000000,ATGL,Adani Total Gas Limited,107.969,108.969,105.37,105.97,1106822,0.0,0.0
1589308200000000000,NDTV,New Delhi Television Limited,38.95,39.75,38.4,39.75,146968,0.0,0.0
1589308200000000000,ADANIPOWER,Adani Power Limited,31.75,32.75,29.9,31.85,16104638,0.0,0.0
1589308200000000000,ADANIENT,Adani Enterprises Limited,144.842,144.842,140.597,140.996,3115038,0.0,0.0
1589308200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,292.905,307.599,258.732,305.084,9559902,0.0,0.0
1589308200000000000,ADANIGREEN,Adani Green Energy Limited,233.0,235.95,228.0,231.0,562454,0.0,0.0
1589308200000000000,ADANITRANS,Adani Transmission Limited,199.85,201.25,193.8,200.2,128496,0.0,0.0
1589394600000000000,AMBUJACEM,Ambuja Cements Limited,163.986,166.701,161.678,165.162,2891248,0.0,0.0
1589394600000000000,ADANIPOWER,Adani Power Limited,32.5,36.35,32.1,33.05,50401663,0.0,0.0
1589394600000000000,ATGL,Adani Total Gas Limited,105.27,108.419,104.47,106.32,1356108,0.0,0.0
1589394600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,296.948,307.155,296.948,304.147,5684066,0.0,0.0
1589394600000000000,NDTV,New Delhi Television Limited,41.15,43.7,35.8,43.7,825452,0.0,0.0
1589394600000000000,ADANITRANS,Adani Transmission Limited,203.0,207.8,196.0,197.1,223671,0.0,0.0
1589394600000000000,ADANIGREEN,Adani Green Energy Limited,229.4,232.8,220.55,228.55,416147,0.0,0.0
1589394600000000000,ADANIENT,Adani Enterprises Limited,139.398,142.195,137.25,140.747,1587450,0.0,0.0
1589394600000000000,ACC,ACC Limited,1144.563,1163.067,1121.195,1134.072,1301078,0.0,0.0
1589481000000000000,ADANIPOWER,Adani Power Limited,33.3,33.35,32.1,32.35,9887393,0.0,0.0
1589481000000000000,ADANIGREEN,Adani Green Energy Limited,228.6,231.5,225.7,230.25,325461,0.0,0.0
1589481000000000000,ATGL,Adani Total Gas Limited,107.969,109.769,106.47,107.42,1696860,0.0,0.0
1589481000000000000,NDTV,New Delhi Television Limited,46.7,48.05,44.0,48.05,542801,0.0,0.0
1589481000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,304.739,307.698,301.14,304.986,3712050,0.0,0.0
1589481000000000000,ADANIENT,Adani Enterprises Limited,141.246,143.544,139.848,140.897,2145697,0.0,0.0
1589481000000000000,ADANITRANS,Adani Transmission Limited,195.0,196.05,191.0,195.1,125023,0.0,0.0
1589481000000000000,ACC,ACC Limited,1144.563,1149.332,1118.811,1139.031,1267981,0.0,0.0
1589481000000000000,AMBUJACEM,Ambuja Cements Limited,166.52,167.153,162.764,164.529,6194720,0.0,0.0
1589740200000000000,AMBUJACEM,Ambuja Cements Limited,164.71,165.117,154.755,155.795,3640916,0.0,0.0
1589740200000000000,ACC,ACC Limited,1146.471,1146.471,1073.028,1082.137,1191013,0.0,0.0
1589740200000000000,ADANIGREEN,Adani Green Energy Limited,229.0,235.0,218.75,229.25,651925,0.0,0.0
1589740200000000000,ADANIPOWER,Adani Power Limited,33.3,33.3,30.3,30.9,15991895,0.0,0.0
1589740200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,301.781,303.112,287.333,289.256,3625908,0.0,0.0
1589740200000000000,ADANITRANS,Adani Transmission Limited,195.25,196.4,185.35,185.8,185012,0.0,0.0
1589740200000000000,ADANIENT,Adani Enterprises Limited,144.642,146.241,134.204,135.752,4941536,0.0,0.0
1589740200000000000,NDTV,New Delhi Television Limited,49.9,50.45,48.5,50.45,182017,0.0,0.0
1589740200000000000,ATGL,Adani Total Gas Limited,108.469,108.469,101.071,101.571,1132168,0.0,0.0
1589826600000000000,ADANIPOWER,Adani Power Limited,31.5,36.4,30.6,35.3,65301130,0.0,0.0
1589826600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,295.666,316.475,293.25,314.799,10540236,0.0,0.0
1589826600000000000,ADANITRANS,Adani Transmission Limited,186.1,193.45,181.45,185.0,663796,0.0,0.0
1589826600000000000,ATGL,Adani Total Gas Limited,103.421,108.169,102.571,106.32,2657872,0.0,0.0
1589826600000000000,AMBUJACEM,Ambuja Cements Limited,158.762,161.41,155.43,159.402,3512226,1.5,0.0
1589826600000000000,ADANIENT,Adani Enterprises Limited,137.65,145.741,134.304,139.548,5564024,0.0,0.0
1589826600000000000,ACC,ACC Limited,1100.969,1119.269,1091.263,1099.423,1149445,14.0,0.0
1589826600000000000,ADANIGREEN,Adani Green Energy Limited,230.0,235.05,230.0,233.65,477703,0.0,0.0
1589826600000000000,NDTV,New Delhi Television Limited,51.95,52.95,47.95,47.95,913175,0.0,0.0
1589913000000000000,ADANITRANS,Adani Transmission Limited,186.0,188.55,180.2,184.35,265420,0.0,0.0
1589913000000000000,ACC,ACC Limited,1097.492,1136.604,1091.843,1130.713,972861,0.0,0.0
1589913000000000000,AMBUJACEM,Ambuja Cements Limited,159.31,165.747,157.347,164.012,2833520,0.0,0.0
1589913000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,313.615,320.321,307.254,319.286,6985180,0.0,0.0
1589913000000000000,ADANIPOWER,Adani Power Limited,36.5,37.0,34.15,34.6,46375141,0.0,0.0
1589913000000000000,NDTV,New Delhi Television Limited,45.6,46.0,45.6,45.6,57255,0.0,0.0
1589913000000000000,ADANIENT,Adani Enterprises Limited,139.348,143.044,137.85,141.196,2872608,0.0,0.0
1589913000000000000,ATGL,Adani Total Gas Limited,106.97,107.62,105.47,106.32,903249,0.0,0.0
1589913000000000000,ADANIGREEN,Adani Green Energy Limited,231.0,235.5,227.0,234.7,354733,0.0,0.0
1589999400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,314.996,317.708,311.051,312.777,4602568,0.0,0.0
1589999400000000000,ACC,ACC Limited,1134.721,1159.588,1129.892,1146.889,1009392,0.0,0.0
1589999400000000000,ATGL,Adani Total Gas Limited,106.32,114.718,105.52,112.118,4654615,0.0,0.0
1589999400000000000,ADANIENT,Adani Enterprises Limited,142.045,143.843,136.901,138.15,2682428,0.0,0.0
1589999400000000000,AMBUJACEM,Ambuja Cements Limited,164.971,167.709,162.049,165.244,5097083,0.0,0.0
1589999400000000000,ADANIPOWER,Adani Power Limited,34.7,34.9,33.2,34.25,23795461,0.0,0.0
1589999400000000000,ADANITRANS,Adani Transmission Limited,182.9,183.15,178.2,178.8,461987,0.0,0.0
1589999400000000000,ADANIGREEN,Adani Green Energy Limited,233.95,244.35,233.0,235.1,365824,0.0,0.0
1589999400000000000,NDTV,New Delhi Television Limited,43.35,43.35,43.35,43.35,29173,0.0,0.0
1590085800000000000,ADANIENT,Adani Enterprises Limited,137.85,141.046,136.451,137.95,2449109,0.0,0.0
1590085800000000000,AMBUJACEM,Ambuja Cements Limited,164.332,171.498,161.775,170.677,6953578,0.0,0.0
1590085800000000000,ADANIPOWER,Adani Power Limited,33.5,34.5,32.85,33.0,13601649,0.0,0.0
1590085800000000000,ATGL,Adani Total Gas Limited,111.968,118.616,111.368,115.667,4406548,0.0,0.0
1590085800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,310.656,310.656,302.323,306.317,3428549,0.0,0.0
1590085800000000000,ADANIGREEN,Adani Green Energy Limited,237.0,242.0,232.0,239.65,495551,0.0,0.0
1590085800000000000,NDTV,New Delhi Television Limited,41.2,41.2,41.2,41.2,19826,0.0,0.0
1590085800000000000,ADANITRANS,Adani Transmission Limited,178.4,182.25,170.4,180.85,575536,0.0,0.0
1590085800000000000,ACC,ACC Limited,1131.823,1197.492,1121.78,1185.034,1632163,0.0,0.0
1590431400000000000,ADANIPOWER,Adani Power Limited,33.4,37.2,33.4,36.7,52480661,0.0,0.0
1590431400000000000,AMBUJACEM,Ambuja Cements Limited,171.453,173.461,169.398,172.137,5800498,0.0,0.0
1590431400000000000,ATGL,Adani Total Gas Limited,117.217,119.166,113.568,114.618,2478435,0.0,0.0
1590431400000000000,ADANIGREEN,Adani Green Energy Limited,240.0,243.95,236.5,239.9,281221,0.0,0.0
1590431400000000000,NDTV,New Delhi Television Limited,39.15,39.15,39.15,39.15,27349,0.0,0.0
1590431400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,308.092,316.13,305.331,311.248,4031218,0.0,0.0
1590431400000000000,ADANIENT,Adani Enterprises Limited,138.849,143.144,138.199,139.348,2657870,0.0,0.0
1590431400000000000,ADANITRANS,Adani Transmission Limited,180.85,184.4,176.05,178.3,246971,0.0,0.0
1590431400000000000,ACC,ACC Limited,1193.629,1238.825,1193.629,1233.658,2562397,0.0,0.0
1590517800000000000,ADANITRANS,Adani Transmission Limited,177.0,187.2,175.0,181.75,517355,0.0,0.0
1590517800000000000,AMBUJACEM,Ambuja Cements Limited,173.37,173.37,168.988,171.133,3151132,0.0,0.0
1590517800000000000,NDTV,New Delhi Television Limited,37.2,41.1,37.2,41.1,125498,0.0,0.0
1590517800000000000,ACC,ACC Limited,1242.881,1243.847,1199.617,1216.372,1483250,0.0,0.0
1590517800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,308.684,323.97,308.684,322.146,6352246,0.0,0.0
1590517800000000000,ADANIGREEN,Adani Green Energy Limited,240.0,243.2,237.05,242.6,316188,0.0,0.0
1590517800000000000,ATGL,Adani Total Gas Limited,115.217,116.617,112.968,114.717,1288240,0.0,0.0
1590517800000000000,ADANIPOWER,Adani Power Limited,36.5,38.25,35.85,37.0,35135518,0.0,0.0
1590517800000000000,ADANIENT,Adani Enterprises Limited,139.598,141.446,138.349,140.847,2224751,0.0,0.0
1590604200000000000,ATGL,Adani Total Gas Limited,115.167,117.467,114.118,114.817,1419100,0.0,0.0
1590604200000000000,ADANIPOWER,Adani Power Limited,37.8,38.1,35.5,36.0,26943076,0.0,0.0
1590604200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,324.957,329.542,322.935,327.225,5654879,0.0,0.0
1590604200000000000,AMBUJACEM,Ambuja Cements Limited,170.95,175.287,169.261,174.648,3701233,0.0,0.0
1590604200000000000,ACC,ACC Limited,1220.09,1234.721,1212.944,1228.588,1132216,0.0,0.0
1590604200000000000,ADANITRANS,Adani Transmission Limited,183.95,183.95,179.0,182.1,446483,0.0,0.0
1590604200000000000,ADANIGREEN,Adani Green Energy Limited,242.6,251.7,240.3,246.0,444357,0.0,0.0
1590604200000000000,ADANIENT,Adani Enterprises Limited,141.546,144.243,140.447,142.495,2816689,0.0,0.0
1590604200000000000,NDTV,New Delhi Television Limited,39.05,41.6,39.05,40.7,113719,0.0,0.0
1590690600000000000,ADANITRANS,Adani Transmission Limited,181.95,181.95,173.0,173.9,3213915,0.0,0.0
1590690600000000000,ADANIPOWER,Adani Power Limited,36.15,37.3,35.55,36.4,20283993,0.0,0.0
1590690600000000000,ATGL,Adani Total Gas Limited,114.718,121.366,113.968,117.417,3012287,0.0,0.0
1590690600000000000,ADANIGREEN,Adani Green Energy Limited,246.0,249.8,246.0,248.6,294574,0.0,0.0
1590690600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,325.45,325.45,317.609,319.335,12299517,0.0,0.0
1590690600000000000,NDTV,New Delhi Television Limited,38.7,41.45,38.7,41.2,72700,0.0,0.0
1590690600000000000,ADANIENT,Adani Enterprises Limited,140.947,153.433,140.947,148.189,9162612,0.0,0.0
1590690600000000000,AMBUJACEM,Ambuja Cements Limited,174.374,177.934,170.722,174.876,8512956,0.0,0.0
1590690600000000000,ACC,ACC Limited,1224.532,1253.456,1217.821,1226.657,1162838,0.0,0.0
1590949800000000000,ACC,ACC Limited,1239.018,1265.093,1229.409,1239.743,1110142,0.0,0.0
1590949800000000000,ADANIENT,Adani Enterprises Limited,149.837,154.731,149.337,150.336,3985102,0.0,0.0
1590949800000000000,ADANITRANS,Adani Transmission Limited,172.0,182.55,167.0,180.3,2042088,0.0,0.0
1590949800000000000,ADANIPOWER,Adani Power Limited,40.0,40.0,37.75,39.55,55761866,0.0,0.0
1590949800000000000,ADANIGREEN,Adani Green Energy Limited,253.9,261.0,251.5,260.75,864596,0.0,0.0
1590949800000000000,AMBUJACEM,Ambuja Cements Limited,175.104,178.619,171.909,172.502,6736796,0.0,0.0
1590949800000000000,ATGL,Adani Total Gas Limited,119.566,120.966,116.667,117.267,2031188,0.0,0.0
1590949800000000000,NDTV,New Delhi Television Limited,39.15,41.2,39.15,40.7,29235,0.0,0.0
1590949800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,321.505,331.712,321.505,324.809,2865749,0.0,0.0
1591036200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,325.647,336.939,321.308,335.262,4668305,0.0,0.0
1591036200000000000,ACC,ACC Limited,1238.052,1254.759,1229.168,1242.978,980515,0.0,0.0
1591036200000000000,NDTV,New Delhi Television Limited,40.05,41.0,38.7,39.45,56633,0.0,0.0
1591036200000000000,ADANIENT,Adani Enterprises Limited,150.836,152.434,148.089,149.787,2482873,0.0,0.0
1591036200000000000,ADANIPOWER,Adani Power Limited,39.55,40.5,39.05,40.2,24601778,0.0,0.0
1591036200000000000,ADANITRANS,Adani Transmission Limited,182.4,189.3,182.3,187.4,6020771,0.0,0.0
1591036200000000000,ADANIGREEN,Adani Green Energy Limited,269.0,273.75,264.05,273.75,371599,0.0,0.0
1591036200000000000,AMBUJACEM,Ambuja Cements Limited,173.005,176.885,171.818,174.557,4978019,0.0,0.0
1591036200000000000,ATGL,Adani Total Gas Limited,117.967,126.864,117.567,124.065,5299588,0.0,0.0
1591122600000000000,ADANIGREEN,Adani Green Energy Limited,287.4,287.4,261.2,273.85,1411752,0.0,0.0
1591122600000000000,ACC,ACC Limited,1248.675,1262.195,1209.081,1218.062,1460106,0.0,0.0
1591122600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,339.257,340.193,332.205,334.868,5177337,0.0,0.0
1591122600000000000,AMBUJACEM,Ambuja Cements Limited,176.428,177.113,170.494,171.407,4718925,0.0,0.0
1591122600000000000,NDTV,New Delhi Television Limited,38.5,41.0,37.5,39.2,48645,0.0,0.0
1591122600000000000,ADANIENT,Adani Enterprises Limited,151.585,157.728,149.437,150.486,5875845,0.0,0.0
1591122600000000000,ADANIPOWER,Adani Power Limited,41.9,41.9,37.1,37.7,68611279,0.0,0.0
1591122600000000000,ATGL,Adani Total Gas Limited,128.764,143.859,128.464,135.911,17976177,0.0,0.0
1591122600000000000,ADANITRANS,Adani Transmission Limited,190.1,192.8,180.0,183.8,2486606,0.0,0.0
1591209000000000000,ATGL,Adani Total Gas Limited,137.061,140.46,132.163,134.062,3565971,0.0,0.0
1591209000000000000,ACC,ACC Limited,1218.062,1233.465,1197.685,1225.595,1305261,0.0,0.0
1591209000000000000,ADANIENT,Adani Enterprises Limited,150.336,153.733,145.991,147.839,3146640,0.0,0.0
1591209000000000000,AMBUJACEM,Ambuja Cements Limited,171.772,172.776,166.203,170.494,5769947,0.0,0.0
1591209000000000000,NDTV,New Delhi Television Limited,38.7,40.0,37.7,38.5,24181,0.0,0.0
1591209000000000000,ADANIGREEN,Adani Green Energy Limited,274.9,282.6,263.5,274.0,1332983,0.0,0.0
1591209000000000000,ADANIPOWER,Adani Power Limited,37.7,39.25,37.25,38.75,21811512,0.0,0.0
1591209000000000000,ADANITRANS,Adani Transmission Limited,185.0,185.1,178.7,180.85,822853,0.0,0.0
1591209000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,336.298,338.172,332.945,334.523,4625229,0.0,0.0
1591295400000000000,ADANITRANS,Adani Transmission Limited,182.5,183.95,180.25,182.35,665738,0.0,0.0
1591295400000000000,ACC,ACC Limited,1229.361,1260.264,1228.395,1252.876,1214150,0.0,0.0
1591295400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,335.41,342.363,332.55,336.446,2348630,0.0,0.0
1591295400000000000,ADANIGREEN,Adani Green Energy Limited,274.0,286.0,271.15,284.25,1044811,0.0,0.0
1591295400000000000,ADANIPOWER,Adani Power Limited,39.0,39.4,38.45,38.9,11140608,0.0,0.0
1591295400000000000,AMBUJACEM,Ambuja Cements Limited,171.635,179.258,170.083,178.117,7431679,0.0,0.0
1591295400000000000,ADANIENT,Adani Enterprises Limited,148.738,154.831,148.288,152.284,4111095,0.0,0.0
1591295400000000000,ATGL,Adani Total Gas Limited,135.362,136.761,132.962,135.012,1953890,0.0,0.0
1591295400000000000,NDTV,New Delhi Television Limited,38.0,39.0,37.9,38.45,41424,0.0,0.0
1591554600000000000,ATGL,Adani Total Gas Limited,136.961,141.71,133.062,134.112,2762007,0.0,0.0
1591554600000000000,ACC,ACC Limited,1269.921,1271.177,1225.498,1230.375,1163443,0.0,0.0
1591554600000000000,ADANIPOWER,Adani Power Limited,39.1,40.0,38.25,38.55,12805480,0.0,0.0
1591554600000000000,AMBUJACEM,Ambuja Cements Limited,181.632,181.632,173.826,174.785,4469383,0.0,0.0
1591554600000000000,NDTV,New Delhi Television Limited,37.5,39.0,36.55,38.6,46147,0.0,0.0
1591554600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,338.369,342.856,336.249,338.566,2771175,0.0,0.0
1591554600000000000,ADANIENT,Adani Enterprises Limited,155.431,158.328,150.486,152.484,4899754,0.0,0.0
1591554600000000000,ADANIGREEN,Adani Green Energy Limited,288.35,298.45,283.2,297.75,1368198,0.0,0.0
1591554600000000000,ADANITRANS,Adani Transmission Limited,186.0,186.7,177.1,179.7,930658,0.0,0.0
1591641000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,339.75,346.505,336.594,341.278,3387618,0.0,0.0
1591641000000000000,ADANIENT,Adani Enterprises Limited,154.032,156.53,150.886,151.735,3005643,0.0,0.0
1591641000000000000,AMBUJACEM,Ambuja Cements Limited,175.47,178.254,170.585,171.453,4251785,0.0,0.0
1591641000000000000,ATGL,Adani Total Gas Limited,134.312,136.161,132.313,132.962,1709937,0.0,0.0
1591641000000000000,ADANIGREEN,Adani Green Energy Limited,312.6,312.6,308.9,312.6,1422436,0.0,0.0
1591641000000000000,ACC,ACC Limited,1240.95,1249.255,1200.727,1207.584,1238774,0.0,0.0
1591641000000000000,ADANITRANS,Adani Transmission Limited,181.0,188.65,177.0,188.45,2770502,0.0,0.0
1591641000000000000,ADANIPOWER,Adani Power Limited,38.9,39.25,38.05,38.35,8948433,0.0,0.0
1591641000000000000,NDTV,New Delhi Television Limited,38.6,39.5,37.4,38.0,32445,0.0,0.0
1591727400000000000,ATGL,Adani Total Gas Limited,133.662,136.211,133.212,134.512,1212791,0.0,0.0
1591727400000000000,NDTV,New Delhi Television Limited,38.0,38.35,37.5,37.85,10177,0.0,0.0
1591727400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,341.278,344.927,335.706,341.771,2324983,0.0,0.0
1591727400000000000,ADANIPOWER,Adani Power Limited,38.7,39.1,38.1,38.8,10496465,0.0,0.0
1591727400000000000,ADANIENT,Adani Enterprises Limited,152.584,154.582,150.087,151.685,4135121,0.0,0.0
1591727400000000000,ADANIGREEN,Adani Green Energy Limited,328.2,328.2,328.2,328.2,403398,0.0,0.0
1591727400000000000,ADANITRANS,Adani Transmission Limited,190.4,197.85,188.55,197.8,5470448,0.0,0.0
1591727400000000000,ACC,ACC Limited,1209.081,1240.853,1209.081,1231.582,1220062,0.0,0.0
1591727400000000000,AMBUJACEM,Ambuja Cements Limited,171.726,177.432,171.726,175.287,4235647,0.0,0.0
1591813800000000000,ACC,ACC Limited,1221.635,1238.728,1198.265,1201.886,865237,0.0,0.0
1591813800000000000,ADANIENT,Adani Enterprises Limited,151.685,165.27,150.087,151.635,16533100,0.0,0.0
1591813800000000000,NDTV,New Delhi Television Limited,38.0,38.0,36.55,36.85,16139,0.0,0.0
1591813800000000000,ADANIGREEN,Adani Green Energy Limited,344.6,344.6,315.3,332.05,5504845,0.0,0.0
1591813800000000000,ATGL,Adani Total Gas Limited,134.562,139.41,133.112,133.962,2528103,0.0,0.0
1591813800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,343.201,343.201,332.156,333.98,4260956,0.0,0.0
1591813800000000000,ADANITRANS,Adani Transmission Limited,199.65,207.65,197.85,199.8,4767679,0.0,0.0
1591813800000000000,AMBUJACEM,Ambuja Cements Limited,174.83,177.341,172.548,173.005,3397620,0.0,0.0
1591813800000000000,ADANIPOWER,Adani Power Limited,38.85,38.9,37.65,37.85,11303278,0.0,0.0
1591900200000000000,ADANITRANS,Adani Transmission Limited,189.85,205.0,189.85,202.75,2062710,0.0,0.0
1591900200000000000,ADANIGREEN,Adani Green Energy Limited,315.45,339.95,315.45,336.4,2889440,0.0,0.0
1591900200000000000,ADANIPOWER,Adani Power Limited,36.1,38.25,36.1,38.0,13619065,0.0,0.0
1591900200000000000,ACC,ACC Limited,1139.549,1230.327,1139.549,1225.305,1161457,0.0,0.0
1591900200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,326.091,343.004,323.181,340.539,3022904,0.0,0.0
1591900200000000000,ADANIENT,Adani Enterprises Limited,143.843,153.133,140.847,152.134,4817295,0.0,0.0
1591900200000000000,NDTV,New Delhi Television Limited,36.85,37.35,35.05,36.2,17690,0.0,0.0
1591900200000000000,AMBUJACEM,Ambuja Cements Limited,166.066,177.98,165.838,176.839,5199081,0.0,0.0
1591900200000000000,ATGL,Adani Total Gas Limited,127.264,133.162,126.364,132.412,2050725,0.0,0.0
1592159400000000000,ADANITRANS,Adani Transmission Limited,206.0,211.2,202.8,209.75,1764903,0.0,0.0
1592159400000000000,ADANIPOWER,Adani Power Limited,37.9,38.8,37.3,37.5,10877371,0.0,0.0
1592159400000000000,NDTV,New Delhi Television Limited,36.55,37.0,35.5,36.3,26467,0.0,0.0
1592159400000000000,ADANIENT,Adani Enterprises Limited,151.635,156.679,148.089,149.088,3214496,0.0,0.0
1592159400000000000,ADANIGREEN,Adani Green Energy Limited,344.85,351.0,338.0,346.15,2701757,0.0,0.0
1592159400000000000,ACC,ACC Limited,1220.187,1226.464,1198.941,1208.019,740341,0.0,0.0
1592159400000000000,AMBUJACEM,Ambuja Cements Limited,176.063,177.478,173.552,174.83,1996939,0.0,0.0
1592159400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,341.722,342.067,332.205,335.065,2474091,0.0,0.0
1592159400000000000,ATGL,Adani Total Gas Limited,133.312,139.86,132.662,136.911,2814044,0.0,0.0
1592245800000000000,ATGL,Adani Total Gas Limited,138.961,142.16,132.462,136.561,4372970,0.0,0.0
1592245800000000000,ADANIPOWER,Adani Power Limited,37.7,38.2,35.55,36.6,13319751,0.0,0.0
1592245800000000000,ADANIGREEN,Adani Green Energy Limited,360.2,363.45,350.0,363.45,3265090,0.0,0.0
1592245800000000000,AMBUJACEM,Ambuja Cements Limited,175.835,181.13,171.453,174.009,5481750,0.0,0.0
1592245800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,342.215,342.215,331.268,336.101,2686016,0.0,0.0
1592245800000000000,ACC,ACC Limited,1226.464,1234.383,1180.834,1196.768,855364,0.0,0.0
1592245800000000000,ADANITRANS,Adani Transmission Limited,215.2,219.8,200.85,211.3,2378906,0.0,0.0
1592245800000000000,NDTV,New Delhi Television Limited,36.55,37.8,35.6,35.7,17865,0.0,0.0
1592245800000000000,ADANIENT,Adani Enterprises Limited,153.333,153.832,142.595,146.041,2640377,0.0,0.0
1592332200000000000,AMBUJACEM,Ambuja Cements Limited,172.137,174.83,169.216,170.859,3189979,0.0,0.0
1592332200000000000,ADANIENT,Adani Enterprises Limited,144.842,148.288,143.294,146.99,1252809,0.0,0.0
1592332200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,336.298,341.673,332.895,336.594,2457982,0.0,0.0
1592332200000000000,NDTV,New Delhi Television Limited,35.5,37.45,35.5,36.8,21651,0.0,0.0
1592332200000000000,ATGL,Adani Total Gas Limited,135.162,138.411,134.212,135.412,1575585,0.0,0.0
1592332200000000000,ADANIGREEN,Adani Green Energy Limited,371.5,381.6,370.0,381.6,940601,0.0,0.0
1592332200000000000,ADANITRANS,Adani Transmission Limited,210.0,221.85,209.0,217.1,1926538,0.0,0.0
1592332200000000000,ADANIPOWER,Adani Power Limited,36.25,37.3,35.8,36.8,12394097,0.0,0.0
1592332200000000000,ACC,ACC Limited,1192.664,1202.321,1178.757,1190.249,735479,0.0,0.0
1592418600000000000,ATGL,Adani Total Gas Limited,135.961,137.761,135.062,135.862,1297469,0.0,0.0
1592418600000000000,AMBUJACEM,Ambuja Cements Limited,170.905,172.548,169.535,171.042,3259969,0.0,0.0
1592418600000000000,ADANIGREEN,Adani Green Energy Limited,400.65,400.65,391.1,400.65,2333783,0.0,0.0
1592418600000000000,ADANITRANS,Adani Transmission Limited,218.0,224.7,218.0,220.85,1706150,0.0,0.0
1592418600000000000,NDTV,New Delhi Television Limited,37.25,37.25,35.65,36.55,14696,0.0,0.0
1592418600000000000,ADANIPOWER,Adani Power Limited,37.0,38.4,36.7,37.6,9678732,0.0,0.0
1592418600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,335.657,340.736,330.529,339.059,2502231,0.0,0.0
1592418600000000000,ADANIENT,Adani Enterprises Limited,146.54,149.287,145.841,147.689,2037814,0.0,0.0
1592418600000000000,ACC,ACC Limited,1187.835,1215.117,1183.006,1210.385,644001,0.0,0.0
1592505000000000000,ADANIPOWER,Adani Power Limited,37.65,38.55,37.6,38.0,10726819,0.0,0.0
1592505000000000000,AMBUJACEM,Ambuja Cements Limited,172.0,177.113,171.224,174.191,7723363,0.0,0.0
1592505000000000000,ADANIENT,Adani Enterprises Limited,149.437,154.232,148.738,152.534,5245179,0.0,0.0
1592505000000000000,ADANITRANS,Adani Transmission Limited,222.0,229.8,216.5,221.25,1948904,0.0,0.0
1592505000000000000,ADANIGREEN,Adani Green Energy Limited,419.95,420.65,413.65,420.65,2882495,0.0,0.0
1592505000000000000,NDTV,New Delhi Television Limited,36.4,37.9,36.4,37.6,30015,0.0,0.0
1592505000000000000,ATGL,Adani Total Gas Limited,136.661,143.609,135.961,142.31,4664180,0.0,0.0
1592505000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,339.651,350.006,336.791,344.089,6917609,0.0,0.0
1592505000000000000,ACC,ACC Limited,1209.081,1240.853,1203.383,1228.395,904528,0.0,0.0
1592764200000000000,ADANIPOWER,Adani Power Limited,38.55,38.6,35.95,38.2,28616615,0.0,0.0
1592764200000000000,ADANITRANS,Adani Transmission Limited,223.0,232.3,222.2,231.0,3129957,0.0,0.0
1592764200000000000,ATGL,Adani Total Gas Limited,143.859,151.657,143.509,148.408,4900103,0.0,0.0
1592764200000000000,AMBUJACEM,Ambuja Cements Limited,174.785,176.474,173.963,174.465,2476845,0.0,0.0
1592764200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,345.174,349.02,341.919,344.779,2515837,0.0,0.0
1592764200000000000,ADANIGREEN,Adani Green Energy Limited,441.65,441.65,439.0,441.65,1646544,0.0,0.0
1592764200000000000,NDTV,New Delhi Television Limited,37.8,39.45,36.0,39.45,66736,0.0,0.0
1592764200000000000,ACC,ACC Limited,1229.361,1234.962,1214.006,1220.138,498504,0.0,0.0
1592764200000000000,ADANIENT,Adani Enterprises Limited,154.332,156.03,153.433,154.482,4662143,0.0,0.0
1592850600000000000,ACC,ACC Limited,1224.629,1261.906,1219.752,1257.56,1138470,0.0,0.0
1592850600000000000,ADANIGREEN,Adani Green Energy Limited,463.7,463.7,455.25,463.6,4093748,0.0,0.0
1592850600000000000,ADANIENT,Adani Enterprises Limited,156.829,161.624,155.381,157.029,4790074,0.0,0.0
1592850600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,345.174,352.275,341.969,350.746,2715717,0.0,0.0
1592850600000000000,ADANITRANS,Adani Transmission Limited,234.2,242.55,233.8,242.55,2123696,0.0,0.0
1592850600000000000,ATGL,Adani Total Gas Limited,150.657,153.806,149.458,150.907,3115168,0.0,0.0
1592850600000000000,AMBUJACEM,Ambuja Cements Limited,175.104,179.121,174.465,176.428,4619623,0.0,0.0
1592850600000000000,NDTV,New Delhi Television Limited,41.4,41.4,40.0,40.45,86809,0.0,0.0
1592850600000000000,ADANIPOWER,Adani Power Limited,38.0,38.4,37.2,37.9,11480974,0.0,0.0
1592937000000000000,ADANIENT,Adani Enterprises Limited,158.927,162.823,153.333,154.632,4078195,0.0,0.0
1592937000000000000,ADANIPOWER,Adani Power Limited,38.3,39.1,37.0,37.75,20524680,0.0,0.0
1592937000000000000,ADANITRANS,Adani Transmission Limited,253.0,254.65,242.55,254.65,2481396,0.0,0.0
1592937000000000000,AMBUJACEM,Ambuja Cements Limited,177.341,180.947,170.174,172.274,6600942,0.0,0.0
1592937000000000000,NDTV,New Delhi Television Limited,41.75,42.45,39.0,39.3,53486,0.0,0.0
1592937000000000000,ATGL,Adani Total Gas Limited,152.507,163.954,145.959,161.054,7669766,0.0,0.0
1592937000000000000,ACC,ACC Limited,1259.298,1274.46,1211.978,1222.263,1403063,0.0,0.0
1592937000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,350.45,355.036,344.779,346.998,2841354,0.0,0.0
1592937000000000000,ADANIGREEN,Adani Green Energy Limited,486.75,486.75,440.45,440.45,4430414,0.0,0.0
1593023400000000000,ACC,ACC Limited,1219.704,1237.859,1202.321,1208.212,733629,0.0,0.0
1593023400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,344.977,346.653,337.481,339.257,5056963,0.0,0.0
1593023400000000000,ADANIPOWER,Adani Power Limited,37.85,38.25,36.5,36.75,15974452,0.0,0.0
1593023400000000000,AMBUJACEM,Ambuja Cements Limited,171.726,174.694,169.216,170.037,4477214,0.0,0.0
1593023400000000000,NDTV,New Delhi Television Limited,39.3,39.3,37.35,38.55,35644,0.0,0.0
1593023400000000000,ADANIENT,Adani Enterprises Limited,153.083,169.016,152.834,161.474,14608370,0.0,0.0
1593023400000000000,ADANIGREEN,Adani Green Energy Limited,418.45,418.45,418.45,418.45,158257,0.0,0.0
1593023400000000000,ADANITRANS,Adani Transmission Limited,252.0,267.35,249.8,267.35,1044879,0.0,0.0
1593023400000000000,ATGL,Adani Total Gas Limited,162.954,176.25,156.556,170.852,11348505,0.0,0.0
1593109800000000000,ACC,ACC Limited,1212.944,1250.607,1209.515,1244.426,999751,0.0,0.0
1593109800000000000,ADANIGREEN,Adani Green Energy Limited,397.55,397.55,397.55,397.55,147236,0.0,0.0
1593109800000000000,AMBUJACEM,Ambuja Cements Limited,171.635,172.274,169.946,171.635,3303912,0.0,0.0
1593109800000000000,NDTV,New Delhi Television Limited,39.35,39.35,37.35,37.75,13697,0.0,0.0
1593109800000000000,ADANIENT,Adani Enterprises Limited,163.822,166.169,161.125,161.974,6772909,0.0,0.0
1593109800000000000,ADANITRANS,Adani Transmission Limited,280.7,280.7,256.6,276.85,4112789,0.0,0.0
1593109800000000000,ADANIPOWER,Adani Power Limited,37.8,37.9,36.4,36.75,5533268,0.0,0.0
1593109800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,343.201,344.188,334.917,338.468,3979419,0.0,0.0
1593109800000000000,ATGL,Adani Total Gas Limited,172.951,176.6,162.954,165.803,4882693,0.0,0.0
1593369000000000000,ADANIGREEN,Adani Green Energy Limited,377.7,377.7,377.7,377.7,94398,0.0,0.0
1593369000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,336.643,339.306,334.424,337.925,3263757,0.0,0.0
1593369000000000000,ADANIENT,Adani Enterprises Limited,161.224,163.372,156.579,159.576,2937549,0.0,0.0
1593369000000000000,ADANIPOWER,Adani Power Limited,36.95,37.25,35.95,36.25,4370876,0.0,0.0
1593369000000000000,NDTV,New Delhi Television Limited,38.65,39.2,36.0,38.6,35583,0.0,0.0
1593369000000000000,ADANITRANS,Adani Transmission Limited,271.1,279.9,266.2,270.45,665484,0.0,0.0
1593369000000000000,AMBUJACEM,Ambuja Cements Limited,171.635,172.229,167.253,171.224,3555861,0.0,0.0
1593369000000000000,ATGL,Adani Total Gas Limited,164.603,164.803,155.456,157.305,2611134,0.0,0.0
1593369000000000000,ACC,ACC Limited,1236.073,1249.496,1222.118,1245.006,825390,0.0,0.0
1593455400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,339.257,344.977,337.679,339.158,2828818,0.0,0.0
1593455400000000000,ADANIGREEN,Adani Green Energy Limited,358.85,358.85,358.85,358.85,126347,0.0,0.0
1593455400000000000,ACC,ACC Limited,1248.675,1289.815,1244.088,1286.58,2752795,0.0,0.0
1593455400000000000,ADANIENT,Adani Enterprises Limited,161.224,163.971,155.081,156.08,3827240,0.0,0.0
1593455400000000000,NDTV,New Delhi Television Limited,38.6,38.7,37.0,37.1,20888,0.0,0.0
1593455400000000000,ADANITRANS,Adani Transmission Limited,271.9,274.9,257.55,260.2,844725,0.0,0.0
1593455400000000000,ATGL,Adani Total Gas Limited,157.755,161.754,151.357,152.557,2029367,0.0,0.0
1593455400000000000,ADANIPOWER,Adani Power Limited,36.75,36.75,35.8,36.0,2777467,0.0,0.0
1593455400000000000,AMBUJACEM,Ambuja Cements Limited,171.316,177.98,171.316,176.748,6481812,0.0,0.0
1593541800000000000,ADANIENT,Adani Enterprises Limited,156.979,158.827,155.88,157.478,1681231,0.0,0.0
1593541800000000000,ATGL,Adani Total Gas Limited,151.207,160.455,151.207,159.105,2398244,0.0,0.0
1593541800000000000,ACC,ACC Limited,1294.016,1294.064,1263.789,1280.496,1411786,0.0,0.0
1593541800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,341.13,342.264,336.594,339.059,1202080,0.0,0.0
1593541800000000000,NDTV,New Delhi Television Limited,38.4,38.4,36.45,37.25,19534,0.0,0.0
1593541800000000000,ADANIGREEN,Adani Green Energy Limited,340.95,340.95,340.95,340.95,80912,0.0,0.0
1593541800000000000,ADANITRANS,Adani Transmission Limited,259.95,269.9,259.0,264.0,343740,0.0,0.0
1593541800000000000,ADANIPOWER,Adani Power Limited,35.8,36.1,35.75,35.9,2451686,0.0,0.0
1593541800000000000,AMBUJACEM,Ambuja Cements Limited,177.25,178.665,173.826,175.47,2866671,0.0,0.0
1593628200000000000,ADANIGREEN,Adani Green Energy Limited,323.95,357.95,323.95,357.95,3295000,0.0,0.0
1593628200000000000,AMBUJACEM,Ambuja Cements Limited,175.926,179.304,175.333,176.839,2693150,0.0,0.0
1593628200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,341.229,344.779,340.144,342.018,1204040,0.0,0.0
1593628200000000000,ADANIENT,Adani Enterprises Limited,159.626,160.775,155.98,158.028,2152710,0.0,0.0
1593628200000000000,ADANITRANS,Adani Transmission Limited,265.3,271.9,264.05,265.55,288786,0.0,0.0
1593628200000000000,ATGL,Adani Total Gas Limited,160.754,167.053,159.955,163.804,2937411,0.0,0.0
1593628200000000000,ADANIPOWER,Adani Power Limited,36.1,36.25,35.65,35.8,2674918,0.0,0.0
1593628200000000000,ACC,ACC Limited,1284.214,1294.064,1273.06,1283.297,1008546,0.0,0.0
1593628200000000000,NDTV,New Delhi Television Limited,37.25,37.25,36.5,36.85,31251,0.0,0.0
1593714600000000000,ADANITRANS,Adani Transmission Limited,268.0,268.45,259.0,261.5,247828,0.0,0.0
1593714600000000000,ACC,ACC Limited,1284.407,1291.698,1261.23,1269.873,1019896,0.0,0.0
1593714600000000000,ADANIPOWER,Adani Power Limited,35.9,36.1,35.8,35.9,2643200,0.0,0.0
1593714600000000000,ADANIENT,Adani Enterprises Limited,159.826,163.672,157.229,159.826,4481657,0.0,0.0
1593714600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,345.371,361.742,343.842,355.43,9300920,0.0,0.0
1593714600000000000,AMBUJACEM,Ambuja Cements Limited,177.661,179.167,175.333,178.756,4168368,0.0,0.0
1593714600000000000,ADANIGREEN,Adani Green Energy Limited,375.8,375.8,375.8,375.8,127962,0.0,0.0
1593714600000000000,ATGL,Adani Total Gas Limited,164.303,166.503,160.105,161.304,1675576,0.0,0.0
1593714600000000000,NDTV,New Delhi Television Limited,35.3,37.25,35.3,36.7,25925,0.0,0.0
1593973800000000000,ADANIPOWER,Adani Power Limited,35.9,36.5,35.8,35.9,4526336,0.0,0.0
1593973800000000000,ADANIGREEN,Adani Green Energy Limited,394.55,394.55,362.25,394.55,5078968,0.0,0.0
1593973800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,360.066,360.953,351.19,354.494,3360559,0.0,0.0
1593973800000000000,NDTV,New Delhi Television Limited,36.55,37.2,36.05,36.4,30871,0.0,0.0
1593973800000000000,ADANITRANS,Adani Transmission Limited,266.4,269.3,260.2,262.65,353683,0.0,0.0
1593973800000000000,ADANIENT,Adani Enterprises Limited,161.774,165.02,160.325,164.021,3515662,0.0,0.0
1593973800000000000,AMBUJACEM,Ambuja Cements Limited,180.536,180.765,176.519,177.022,2632204,0.0,0.0
1593973800000000000,ATGL,Adani Total Gas Limited,162.604,164.603,160.105,160.904,1427184,0.0,0.0
1593973800000000000,ACC,ACC Limited,1271.853,1289.187,1262.195,1282.476,1070274,0.0,0.0
1594060200000000000,ACC,ACC Limited,1282.379,1282.379,1263.016,1268.086,796319,0.0,0.0
1594060200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,356.022,356.022,339.503,341.18,4348413,0.0,0.0
1594060200000000000,ATGL,Adani Total Gas Limited,160.954,161.504,156.956,157.605,1294529,0.0,0.0
1594060200000000000,ADANIPOWER,Adani Power Limited,35.95,36.25,35.7,35.95,3771396,0.0,0.0
1594060200000000000,NDTV,New Delhi Television Limited,36.75,36.75,36.05,36.45,11393,0.0,0.0
1594060200000000000,ADANITRANS,Adani Transmission Limited,265.85,265.85,252.0,254.8,485606,0.0,0.0
1594060200000000000,ADANIENT,Adani Enterprises Limited,164.321,170.464,163.122,167.967,8172143,0.0,0.0
1594060200000000000,AMBUJACEM,Ambuja Cements Limited,177.661,177.661,174.465,176.428,2551741,0.0,0.0
1594060200000000000,ADANIGREEN,Adani Green Energy Limited,400.4,414.25,376.0,413.75,5553639,0.0,0.0
1594146600000000000,ADANIGREEN,Adani Green Energy Limited,410.0,424.85,393.1,393.1,2943177,0.0,0.0
1594146600000000000,AMBUJACEM,Ambuja Cements Limited,177.341,179.487,176.017,178.528,3253782,0.0,0.0
1594146600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,344.188,344.829,334.621,335.903,3988463,0.0,0.0
1594146600000000000,NDTV,New Delhi Television Limited,36.6,36.65,35.0,36.3,9481,0.0,0.0
1594146600000000000,ATGL,Adani Total Gas Limited,157.655,160.455,153.956,154.306,1061602,0.0,0.0
1594146600000000000,ACC,ACC Limited,1268.086,1275.426,1246.358,1267.893,1102284,0.0,0.0
1594146600000000000,ADANIENT,Adani Enterprises Limited,167.817,169.316,161.224,162.823,3650115,0.0,0.0
1594146600000000000,ADANITRANS,Adani Transmission Limited,255.0,255.0,248.0,249.75,324913,0.0,0.0
1594146600000000000,ADANIPOWER,Adani Power Limited,36.0,36.1,35.6,35.7,2636290,0.0,0.0
1594233000000000000,AMBUJACEM,Ambuja Cements Limited,179.304,185.238,178.574,184.416,8857415,0.0,0.0
1594233000000000000,ADANIENT,Adani Enterprises Limited,162.823,164.92,161.274,162.573,1711099,0.0,0.0
1594233000000000000,ADANITRANS,Adani Transmission Limited,251.2,251.2,240.0,244.8,431819,0.0,0.0
1594233000000000000,ADANIPOWER,Adani Power Limited,35.95,35.95,35.5,35.55,2214256,0.0,0.0
1594233000000000000,ADANIGREEN,Adani Green Energy Limited,385.0,393.0,373.45,373.6,2630020,0.0,0.0
1594233000000000000,NDTV,New Delhi Television Limited,35.4,36.95,35.4,36.4,8903,0.0,0.0
1594233000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,336.298,341.722,335.312,338.418,3635224,0.0,0.0
1594233000000000000,ACC,ACC Limited,1273.784,1288.028,1261.519,1277.55,1366285,0.0,0.0
1594233000000000000,ATGL,Adani Total Gas Limited,154.956,157.605,154.106,154.506,847550,0.0,0.0
1594319400000000000,ADANIPOWER,Adani Power Limited,35.15,35.4,34.7,34.8,4439738,0.0,0.0
1594319400000000000,AMBUJACEM,Ambuja Cements Limited,184.599,186.562,179.395,180.034,6643771,0.0,0.0
1594319400000000000,NDTV,New Delhi Television Limited,36.4,37.2,35.4,36.6,34320,0.0,0.0
1594319400000000000,ADANITRANS,Adani Transmission Limited,238.05,244.95,235.8,241.1,247060,0.0,0.0
1594319400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,336.298,337.974,327.669,330.331,3368457,0.0,0.0
1594319400000000000,ADANIGREEN,Adani Green Energy Limited,365.0,384.45,356.65,371.05,1883562,0.0,0.0
1594319400000000000,ATGL,Adani Total Gas Limited,154.806,155.456,150.008,151.857,1200121,0.0,0.0
1594319400000000000,ADANIENT,Adani Enterprises Limited,161.324,163.222,158.328,159.526,1950837,0.0,0.0
1594319400000000000,ACC,ACC Limited,1276.198,1282.476,1261.326,1265.334,832336,0.0,0.0
1594578600000000000,ACC,ACC Limited,1265.334,1307.101,1265.334,1299.859,1707182,0.0,0.0
1594578600000000000,ADANITRANS,Adani Transmission Limited,243.95,253.15,240.1,251.15,442977,0.0,0.0
1594578600000000000,ADANIGREEN,Adani Green Energy Limited,381.0,382.65,361.6,364.75,855872,0.0,0.0
1594578600000000000,ADANIPOWER,Adani Power Limited,34.9,34.95,34.4,34.7,3333128,0.0,0.0
1594578600000000000,ATGL,Adani Total Gas Limited,152.607,157.455,151.957,153.806,1366590,0.0,0.0
1594578600000000000,ADANIENT,Adani Enterprises Limited,161.274,162.273,154.182,155.88,2585981,0.0,0.0
1594578600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,331.613,334.967,326.929,327.619,2187702,0.0,0.0
1594578600000000000,NDTV,New Delhi Television Limited,36.6,37.0,36.05,36.2,14133,0.0,0.0
1594578600000000000,AMBUJACEM,Ambuja Cements Limited,180.034,182.317,176.885,181.175,5213191,0.0,0.0
1594665000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,328.112,328.901,315.292,315.982,3146768,0.0,0.0
1594665000000000000,AMBUJACEM,Ambuja Cements Limited,180.628,181.86,173.461,173.918,4391973,0.0,0.0
1594665000000000000,ADANIPOWER,Adani Power Limited,34.7,36.15,34.35,35.7,6152175,0.0,0.0
1594665000000000000,NDTV,New Delhi Television Limited,36.5,36.55,35.5,36.0,11608,0.0,0.0
1594665000000000000,ADANIENT,Adani Enterprises Limited,155.73,156.08,148.838,149.587,2352010,0.0,0.0
1594665000000000000,ADANIGREEN,Adani Green Energy Limited,364.0,364.75,346.75,348.1,892124,0.0,0.0
1594665000000000000,ADANITRANS,Adani Transmission Limited,252.9,254.9,246.0,247.1,230692,0.0,0.0
1594665000000000000,ATGL,Adani Total Gas Limited,153.806,153.806,147.958,148.908,1207926,0.0,0.0
1594665000000000000,ACC,ACC Limited,1295.996,1313.282,1242.881,1249.738,2524296,0.0,0.0
1594751400000000000,ACC,ACC Limited,1256.401,1268.424,1240.95,1242.881,1351332,0.0,0.0
1594751400000000000,ADANITRANS,Adani Transmission Limited,249.3,252.55,245.7,246.5,116223,0.0,0.0
1594751400000000000,ADANIPOWER,Adani Power Limited,35.85,35.85,34.55,34.7,2903281,0.0,0.0
1594751400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,316.13,320.025,308.585,310.804,3905249,0.0,0.0
1594751400000000000,ATGL,Adani Total Gas Limited,150.407,153.706,148.008,148.858,1036302,0.0,0.0
1594751400000000000,AMBUJACEM,Ambuja Cements Limited,175.743,176.428,171.361,172.229,4521037,0.0,0.0
1594751400000000000,NDTV,New Delhi Television Limited,35.55,36.5,34.7,35.7,15178,0.0,0.0
1594751400000000000,ADANIENT,Adani Enterprises Limited,149.937,153.683,146.84,147.589,2180415,0.0,0.0
1594751400000000000,ADANIGREEN,Adani Green Energy Limited,348.0,365.5,346.15,354.55,1980374,0.0,0.0
1594837800000000000,ATGL,Adani Total Gas Limited,149.458,149.858,143.259,145.659,846276,0.0,0.0
1594837800000000000,AMBUJACEM,Ambuja Cements Limited,172.959,176.2,169.535,175.743,3137329,0.0,0.0
1594837800000000000,NDTV,New Delhi Television Limited,35.95,35.95,34.2,35.05,11824,0.0,0.0
1594837800000000000,ADANIENT,Adani Enterprises Limited,147.939,149.837,145.042,148.738,1473784,0.0,0.0
1594837800000000000,ACC,ACC Limited,1243.364,1260.264,1210.047,1255.339,1425257,0.0,0.0
1594837800000000000,ADANITRANS,Adani Transmission Limited,246.85,247.9,236.0,242.05,114056,0.0,0.0
1594837800000000000,ADANIGREEN,Adani Green Energy Limited,353.0,359.95,338.05,348.3,969222,0.0,0.0
1594837800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,312.629,313.073,305.331,306.909,3122788,0.0,0.0
1594837800000000000,ADANIPOWER,Adani Power Limited,34.65,34.95,34.55,34.7,1957257,0.0,0.0
1594924200000000000,ADANIENT,Adani Enterprises Limited,149.587,153.733,148.838,151.435,2222846,0.0,0.0
1594924200000000000,ADANIPOWER,Adani Power Limited,34.9,36.15,34.6,35.5,5039258,0.0,0.0
1594924200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,307.698,314.503,306.317,308.684,3264266,0.0,0.0
1594924200000000000,NDTV,New Delhi Television Limited,35.0,36.8,33.3,36.8,39723,0.0,0.0
1594924200000000000,ADANITRANS,Adani Transmission Limited,242.5,249.1,239.0,241.7,257246,0.0,0.0
1594924200000000000,ACC,ACC Limited,1259.685,1274.75,1253.456,1270.742,1179361,0.0,0.0
1594924200000000000,ATGL,Adani Total Gas Limited,147.158,149.458,145.309,148.408,822624,0.0,0.0
1594924200000000000,AMBUJACEM,Ambuja Cements Limited,176.291,178.574,174.648,176.611,3254793,0.0,0.0
1594924200000000000,ADANIGREEN,Adani Green Energy Limited,352.3,354.75,344.3,347.3,585531,0.0,0.0
1595183400000000000,AMBUJACEM,Ambuja Cements Limited,178.026,179.852,177.569,178.665,2204858,0.0,0.0
1595183400000000000,NDTV,New Delhi Television Limited,35.65,38.0,35.65,36.35,15427,0.0,0.0
1595183400000000000,ADANIENT,Adani Enterprises Limited,152.983,161.724,151.935,160.525,6329853,0.0,0.0
1595183400000000000,ADANITRANS,Adani Transmission Limited,242.1,247.2,239.1,240.65,229643,0.0,0.0
1595183400000000000,ATGL,Adani Total Gas Limited,148.408,154.806,147.708,153.756,1441078,0.0,0.0
1595183400000000000,ADANIGREEN,Adani Green Energy Limited,349.0,362.9,348.0,349.95,898952,0.0,0.0
1595183400000000000,ADANIPOWER,Adani Power Limited,35.55,36.0,35.15,35.35,1880915,0.0,0.0
1595183400000000000,ACC,ACC Limited,1270.742,1289.042,1269.438,1284.214,1539073,0.0,0.0
1595183400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,311.643,314.305,306.071,312.925,4328735,0.0,0.0
1595269800000000000,ADANIPOWER,Adani Power Limited,35.4,35.7,35.1,35.25,2626292,0.0,0.0
1595269800000000000,ADANITRANS,Adani Transmission Limited,242.5,248.4,240.65,243.55,200839,0.0,0.0
1595269800000000000,ACC,ACC Limited,1323.084,1375.136,1320.573,1331.969,5958692,0.0,0.0
1595269800000000000,ATGL,Adani Total Gas Limited,154.906,156.256,150.307,151.307,986150,0.0,0.0
1595269800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,316.475,320.864,309.276,310.361,4264584,0.0,0.0
1595269800000000000,AMBUJACEM,Ambuja Cements Limited,183.504,189.894,182.591,187.11,12976607,0.0,0.0
1595269800000000000,ADANIENT,Adani Enterprises Limited,161.274,167.917,158.927,167.118,6517373,0.0,0.0
1595269800000000000,NDTV,New Delhi Television Limited,36.45,36.45,35.55,36.0,12315,0.0,0.0
1595269800000000000,ADANIGREEN,Adani Green Energy Limited,352.1,354.5,345.0,347.35,463869,0.0,0.0
1595356200000000000,ADANIGREEN,Adani Green Energy Limited,345.0,346.95,332.55,336.0,536991,0.0,0.0
1595356200000000000,ADANIPOWER,Adani Power Limited,35.05,35.5,34.85,35.05,3255865,0.0,0.0
1595356200000000000,NDTV,New Delhi Television Limited,36.0,36.7,35.3,35.95,13822,0.0,0.0
1595356200000000000,ADANITRANS,Adani Transmission Limited,244.85,247.75,240.0,241.4,263308,0.0,0.0
1595356200000000000,ACC,ACC Limited,1340.419,1341.674,1314.344,1325.257,1133966,0.0,0.0
1595356200000000000,ADANIENT,Adani Enterprises Limited,166.818,171.813,161.824,169.216,4611051,0.0,0.0
1595356200000000000,ATGL,Adani Total Gas Limited,152.457,154.956,148.458,150.457,1442737,0.0,0.0
1595356200000000000,AMBUJACEM,Ambuja Cements Limited,187.11,187.11,181.769,183.412,3320086,0.0,0.0
1595356200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,311.84,314.256,304.838,307.698,3068805,0.0,0.0
1595442600000000000,ADANIGREEN,Adani Green Energy Limited,337.4,340.0,320.0,320.3,832614,0.0,0.0
1595442600000000000,ADANIENT,Adani Enterprises Limited,168.167,170.514,165.22,169.765,2199241,0.0,0.0
1595442600000000000,ADANIPOWER,Adani Power Limited,35.1,35.4,35.05,35.15,1820527,0.0,0.0
1595442600000000000,AMBUJACEM,Ambuja Cements Limited,183.96,184.645,180.08,180.719,3302917,0.0,0.0
1595442600000000000,ADANITRANS,Adani Transmission Limited,242.0,244.05,238.1,239.55,164571,0.0,0.0
1595442600000000000,NDTV,New Delhi Television Limited,36.0,36.7,35.4,36.05,6708,0.0,0.0
1595442600000000000,ACC,ACC Limited,1327.864,1340.033,1310.482,1313.475,1388277,0.0,0.0
1595442600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,309.079,311.593,307.303,309.572,2831414,0.0,0.0
1595442600000000000,ATGL,Adani Total Gas Limited,151.307,153.407,150.407,150.807,888571,0.0,0.0
1595529000000000000,ADANIGREEN,Adani Green Energy Limited,315.0,336.3,305.6,336.3,1468506,0.0,0.0
1595529000000000000,ADANIENT,Adani Enterprises Limited,167.218,169.565,163.472,168.566,1801357,0.0,0.0
1595529000000000000,ADANIPOWER,Adani Power Limited,35.1,35.25,34.9,35.0,1749963,0.0,0.0
1595529000000000000,ADANITRANS,Adani Transmission Limited,238.1,238.1,231.5,233.05,285904,0.0,0.0
1595529000000000000,ACC,ACC Limited,1304.301,1313.379,1293.099,1297.734,955293,0.0,0.0
1595529000000000000,NDTV,New Delhi Television Limited,35.15,36.2,35.05,35.45,12493,0.0,0.0
1595529000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,309.572,309.621,301.139,305.134,2457668,0.0,0.0
1595529000000000000,ATGL,Adani Total Gas Limited,150.407,150.407,145.659,147.658,809644,0.0,0.0
1595529000000000000,AMBUJACEM,Ambuja Cements Limited,180.719,184.873,179.395,183.458,5135301,0.0,0.0
1595788200000000000,AMBUJACEM,Ambuja Cements Limited,187.977,190.761,184.462,189.118,11855463,0.0,0.0
1595788200000000000,ACC,ACC Limited,1306.618,1325.885,1292.133,1316.662,1271972,0.0,0.0
1595788200000000000,ATGL,Adani Total Gas Limited,149.458,149.858,143.959,144.659,805757,0.0,0.0
1595788200000000000,ADANIGREEN,Adani Green Energy Limited,345.95,353.1,325.25,342.2,1835637,0.0,0.0
1595788200000000000,NDTV,New Delhi Television Limited,36.0,36.0,34.6,34.65,11228,0.0,0.0
1595788200000000000,ADANIPOWER,Adani Power Limited,35.0,35.7,35.0,35.25,3375446,0.0,0.0
1595788200000000000,ADANIENT,Adani Enterprises Limited,168.467,168.866,162.823,165.769,1156539,0.0,0.0
1595788200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,304.739,306.416,293.891,304.788,5465737,0.0,0.0
1595788200000000000,ADANITRANS,Adani Transmission Limited,237.0,237.5,223.2,225.1,375005,0.0,0.0
1595874600000000000,AMBUJACEM,Ambuja Cements Limited,188.753,199.8,187.886,197.837,8290461,0.0,0.0
1595874600000000000,ADANIENT,Adani Enterprises Limited,166.119,174.71,163.622,173.361,4829045,0.0,0.0
1595874600000000000,ADANIPOWER,Adani Power Limited,35.35,35.7,35.1,35.5,2364320,0.0,0.0
1595874600000000000,ATGL,Adani Total Gas Limited,145.559,147.758,143.059,146.059,698713,0.0,0.0
1595874600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,305.627,315.587,303.802,314.207,4973488,0.0,0.0
1595874600000000000,NDTV,New Delhi Television Limited,34.6,35.5,33.7,34.3,11875,0.0,0.0
1595874600000000000,ACC,ACC Limited,1321.056,1356.836,1315.358,1352.587,1198590,0.0,0.0
1595874600000000000,ADANITRANS,Adani Transmission Limited,227.0,236.35,221.5,235.9,407131,0.0,0.0
1595874600000000000,ADANIGREEN,Adani Green Energy Limited,344.6,344.6,336.0,338.05,475244,0.0,0.0
1595961000000000000,ACC,ACC Limited,1355.194,1378.758,1344.282,1362.582,1634224,0.0,0.0
1595961000000000000,AMBUJACEM,Ambuja Cements Limited,197.654,200.484,195.144,196.833,5678086,0.0,0.0
1595961000000000000,ATGL,Adani Total Gas Limited,145.959,160.854,144.959,156.006,5255251,0.0,0.0
1595961000000000000,ADANIPOWER,Adani Power Limited,35.6,36.45,35.4,35.65,4205835,0.0,0.0
1595961000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,312.678,318.546,307.747,310.804,4000041,0.0,0.0
1595961000000000000,ADANITRANS,Adani Transmission Limited,237.6,247.65,237.6,243.6,760153,0.0,0.0
1595961000000000000,ADANIGREEN,Adani Green Energy Limited,338.0,345.75,333.5,338.4,566831,0.0,0.0
1595961000000000000,NDTV,New Delhi Television Limited,34.9,35.2,34.3,34.45,11779,0.0,0.0
1595961000000000000,ADANIENT,Adani Enterprises Limited,173.811,190.642,171.863,178.905,15392378,0.0,0.0
1596047400000000000,ATGL,Adani Total Gas Limited,158.255,159.455,149.658,152.107,1959509,0.0,0.0
1596047400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,313.467,317.313,305.824,308.191,2498353,0.0,0.0
1596047400000000000,ACC,ACC Limited,1368.038,1400.969,1363.113,1397.589,1624774,0.0,0.0
1596047400000000000,AMBUJACEM,Ambuja Cements Limited,197.198,202.858,194.505,201.991,5871670,0.0,0.0
1596047400000000000,ADANIPOWER,Adani Power Limited,35.7,35.85,35.4,35.5,1467552,0.0,0.0
1596047400000000000,ADANIGREEN,Adani Green Energy Limited,338.35,350.95,338.35,341.45,530920,0.0,0.0
1596047400000000000,ADANITRANS,Adani Transmission Limited,247.0,247.0,238.0,244.4,295060,0.0,0.0
1596047400000000000,NDTV,New Delhi Television Limited,34.05,35.35,34.05,34.35,9746,0.0,0.0
1596047400000000000,ADANIENT,Adani Enterprises Limited,179.005,181.153,173.061,174.86,3403335,0.0,0.0
1596133800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,310.656,313.763,308.437,310.854,1944926,0.0,0.0
1596133800000000000,ACC,ACC Limited,1404.929,1405.025,1369.39,1376.585,940224,0.0,0.0
1596133800000000000,ADANIPOWER,Adani Power Limited,35.95,36.25,35.1,35.4,3254990,0.0,0.0
1596133800000000000,NDTV,New Delhi Television Limited,34.35,35.0,34.0,34.15,11226,0.0,0.0
1596133800000000000,AMBUJACEM,Ambuja Cements Limited,201.991,205.871,198.659,200.941,6638453,0.0,0.0
1596133800000000000,ATGL,Adani Total Gas Limited,152.457,155.556,150.757,153.706,1040316,0.0,0.0
1596133800000000000,ADANITRANS,Adani Transmission Limited,244.6,245.0,232.8,235.85,539910,0.0,0.0
1596133800000000000,ADANIGREEN,Adani Green Energy Limited,340.05,348.9,338.0,340.65,452663,0.0,0.0
1596133800000000000,ADANIENT,Adani Enterprises Limited,173.811,178.456,171.913,175.059,2644457,0.0,0.0
1596393000000000000,ADANIPOWER,Adani Power Limited,35.1,35.4,35.1,35.15,1251317,0.0,0.0
1596393000000000000,ATGL,Adani Total Gas Limited,153.057,159.905,151.457,156.456,2130246,0.0,0.0
1596393000000000000,ADANIGREEN,Adani Green Energy Limited,342.0,347.0,335.6,339.8,425008,0.0,0.0
1596393000000000000,ADANIENT,Adani Enterprises Limited,175.059,178.506,171.014,172.063,2789132,0.0,0.0
1596393000000000000,ACC,ACC Limited,1374.605,1403.142,1361.713,1365.624,1203679,0.0,0.0
1596393000000000000,NDTV,New Delhi Television Limited,34.15,34.65,33.5,34.2,11468,0.0,0.0
1596393000000000000,ADANITRANS,Adani Transmission Limited,235.0,235.0,228.0,229.45,233502,0.0,0.0
1596393000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,306.712,315.144,304.394,307.057,2408531,0.0,0.0
1596393000000000000,AMBUJACEM,Ambuja Cements Limited,199.48,206.145,199.48,201.9,6020079,0.0,0.0
1596479400000000000,NDTV,New Delhi Television Limited,34.9,34.9,33.8,34.5,13625,0.0,0.0
1596479400000000000,ADANITRANS,Adani Transmission Limited,229.0,234.0,226.7,230.8,319736,0.0,0.0
1596479400000000000,ATGL,Adani Total Gas Limited,157.405,162.354,154.306,159.155,2575638,0.0,0.0
1596479400000000000,ACC,ACC Limited,1371.08,1380.834,1349.207,1353.408,753109,0.0,0.0
1596479400000000000,ADANIGREEN,Adani Green Energy Limited,339.15,347.7,339.15,343.2,440285,0.0,0.0
1596479400000000000,AMBUJACEM,Ambuja Cements Limited,201.854,205.551,201.078,202.265,4706837,0.0,0.0
1596479400000000000,ADANIPOWER,Adani Power Limited,35.2,36.15,35.1,35.95,4654226,0.0,0.0
1596479400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,308.684,313.369,307.057,310.607,3182644,0.0,0.0
1596479400000000000,ADANIENT,Adani Enterprises Limited,173.811,183.8,172.013,181.902,4208453,0.0,0.0
1596565800000000000,AMBUJACEM,Ambuja Cements Limited,202.31,204.638,200.165,201.671,4114590,0.0,0.0
1596565800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,312.037,324.266,309.078,322.59,8387003,0.0,0.0
1596565800000000000,NDTV,New Delhi Television Limited,34.5,34.95,33.95,34.1,17619,0.0,0.0
1596565800000000000,ADANIPOWER,Adani Power Limited,36.1,36.15,35.15,35.25,2642660,0.0,0.0
1596565800000000000,ACC,ACC Limited,1352.007,1380.496,1342.35,1363.5,1079939,0.0,0.0
1596565800000000000,ATGL,Adani Total Gas Limited,160.305,162.254,156.206,158.455,1582516,0.0,0.0
1596565800000000000,ADANIGREEN,Adani Green Energy Limited,344.9,348.8,341.9,342.95,296449,0.0,0.0
1596565800000000000,ADANIENT,Adani Enterprises Limited,182.801,184.599,178.306,179.405,4042372,0.0,0.0
1596565800000000000,ADANITRANS,Adani Transmission Limited,232.2,235.0,230.0,230.75,227890,0.0,0.0
1596652200000000000,ADANITRANS,Adani Transmission Limited,232.8,232.8,230.0,231.1,149175,0.0,0.0
1596652200000000000,ADANIGREEN,Adani Green Energy Limited,342.95,347.95,340.1,341.6,295711,0.0,0.0
1596652200000000000,AMBUJACEM,Ambuja Cements Limited,202.082,205.186,201.854,203.543,3245608,0.0,0.0
1596652200000000000,NDTV,New Delhi Television Limited,34.5,34.7,33.8,34.15,8452,0.0,0.0
1596652200000000000,ACC,ACC Limited,1364.658,1376.15,1352.007,1357.995,544735,0.0,0.0
1596652200000000000,ATGL,Adani Total Gas Limited,154.356,156.656,152.507,153.357,1499642,0.0,0.0
1596652200000000000,ADANIENT,Adani Enterprises Limited,179.904,187.795,177.307,185.748,6447296,0.0,0.0
1596652200000000000,ADANIPOWER,Adani Power Limited,35.4,35.8,35.15,35.2,3362014,0.0,0.0
1596652200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,325.548,326.337,316.968,319.335,3281920,0.0,0.0
1596738600000000000,ACC,ACC Limited,1358.767,1374.267,1344.764,1349.303,690559,0.0,0.0
1596738600000000000,ADANITRANS,Adani Transmission Limited,234.0,253.3,234.0,249.7,1545975,0.0,0.0
1596738600000000000,ADANIGREEN,Adani Green Energy Limited,343.0,375.75,342.0,370.45,2282608,0.0,0.0
1596738600000000000,ADANIENT,Adani Enterprises Limited,180.853,194.788,179.904,192.69,9386323,0.0,0.0
1596738600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,319.434,323.822,317.116,322.146,2634656,0.0,0.0
1596738600000000000,NDTV,New Delhi Television Limited,35.5,35.5,33.9,35.05,20651,0.0,0.0
1596738600000000000,ATGL,Adani Total Gas Limited,153.457,163.454,152.957,162.004,2933239,0.0,0.0
1596738600000000000,AMBUJACEM,Ambuja Cements Limited,202.676,206.556,199.571,200.439,4871444,0.0,0.0
1596738600000000000,ADANIPOWER,Adani Power Limited,35.2,36.9,35.2,36.65,8390356,0.0,0.0
1596997800000000000,ADANIGREEN,Adani Green Energy Limited,384.0,388.5,370.75,373.5,1014469,0.0,0.0
1596997800000000000,NDTV,New Delhi Television Limited,34.05,35.5,34.05,34.95,23861,0.0,0.0
1596997800000000000,ADANIPOWER,Adani Power Limited,36.65,38.95,36.65,37.65,10573130,0.0,0.0
1596997800000000000,ADANIENT,Adani Enterprises Limited,192.69,198.084,192.141,195.487,4627306,0.0,0.0
1596997800000000000,AMBUJACEM,Ambuja Cements Limited,201.763,204.045,200.439,202.539,3306247,0.0,0.0
1596997800000000000,ACC,ACC Limited,1354.035,1360.651,1338.584,1352.249,551249,0.0,0.0
1596997800000000000,ATGL,Adani Total Gas Limited,162.954,167.952,161.954,163.154,2621948,0.0,0.0
1596997800000000000,ADANITRANS,Adani Transmission Limited,254.95,261.95,250.1,254.75,738391,0.0,0.0
1596997800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,324.463,329.345,321.209,326.732,3187734,0.0,0.0
1597084200000000000,ADANIENT,Adani Enterprises Limited,195.787,199.583,194.188,195.637,2965963,0.0,0.0
1597084200000000000,ADANITRANS,Adani Transmission Limited,255.85,257.65,247.4,249.4,223525,0.0,0.0
1597084200000000000,ADANIGREEN,Adani Green Energy Limited,373.0,376.6,360.0,360.65,586768,0.0,0.0
1597084200000000000,ACC,ACC Limited,1363.017,1385.759,1352.104,1364.127,1072938,0.0,0.0
1597084200000000000,ADANIPOWER,Adani Power Limited,38.25,38.7,37.55,37.65,4917387,0.0,0.0
1597084200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,328.901,332.107,326.14,330.381,3504782,0.0,0.0
1597084200000000000,NDTV,New Delhi Television Limited,36.65,36.65,34.15,36.65,60304,0.0,0.0
1597084200000000000,ATGL,Adani Total Gas Limited,164.653,165.453,158.155,158.805,998611,0.0,0.0
1597084200000000000,AMBUJACEM,Ambuja Cements Limited,203.452,209.294,202.082,203.36,6916287,0.0,0.0
1597170600000000000,ADANIGREEN,Adani Green Energy Limited,353.15,369.8,351.65,362.5,470018,0.0,0.0
1597170600000000000,ATGL,Adani Total Gas Limited,158.405,163.454,157.405,159.605,1056313,0.0,0.0
1597170600000000000,ADANIENT,Adani Enterprises Limited,195.587,200.532,189.993,197.485,3352636,0.0,0.0
1597170600000000000,ADANITRANS,Adani Transmission Limited,249.95,251.85,244.8,246.9,159840,0.0,0.0
1597170600000000000,ACC,ACC Limited,1366.493,1366.493,1344.282,1358.671,646766,0.0,0.0
1597170600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,331.367,342.955,327.175,336.495,10674205,0.0,0.0
1597170600000000000,ADANIPOWER,Adani Power Limited,37.5,38.15,37.25,37.3,1947524,0.0,0.0
1597170600000000000,NDTV,New Delhi Television Limited,36.65,36.8,35.55,36.25,11579,0.0,0.0
1597170600000000000,AMBUJACEM,Ambuja Cements Limited,203.132,203.771,200.211,202.493,2396639,0.0,0.0
1597257000000000000,AMBUJACEM,Ambuja Cements Limited,202.949,205.277,200.667,202.676,2238706,0.0,0.0
1597257000000000000,ACC,ACC Limited,1369.245,1378.999,1344.04,1346.744,894757,0.0,0.0
1597257000000000000,ATGL,Adani Total Gas Limited,160.654,162.404,158.355,159.505,971947,0.0,0.0
1597257000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,338.813,344.138,337.038,342.856,2707033,0.0,0.0
1597257000000000000,NDTV,New Delhi Television Limited,37.0,37.0,35.6,36.15,5916,0.0,0.0
1597257000000000000,ADANITRANS,Adani Transmission Limited,248.6,250.45,240.0,240.95,230166,0.0,0.0
1597257000000000000,ADANIENT,Adani Enterprises Limited,198.684,203.079,197.535,200.532,3552469,0.0,0.0
1597257000000000000,ADANIPOWER,Adani Power Limited,37.35,37.95,37.15,37.65,2346903,0.0,0.0
1597257000000000000,ADANIGREEN,Adani Green Energy Limited,363.75,369.25,361.0,362.15,295625,0.0,0.0
1597343400000000000,NDTV,New Delhi Television Limited,36.4,36.45,34.5,35.35,22177,0.0,0.0
1597343400000000000,ADANIGREEN,Adani Green Energy Limited,362.3,367.8,351.0,357.6,472397,0.0,0.0
1597343400000000000,AMBUJACEM,Ambuja Cements Limited,202.493,205.004,199.8,201.534,2751124,0.0,0.0
1597343400000000000,ACC,ACC Limited,1342.35,1368.231,1333.127,1337.811,969191,0.0,0.0
1597343400000000000,ATGL,Adani Total Gas Limited,159.855,160.604,155.256,158.105,1238848,0.0,0.0
1597343400000000000,ADANITRANS,Adani Transmission Limited,242.8,245.0,235.3,238.65,243130,0.0,0.0
1597343400000000000,ADANIENT,Adani Enterprises Limited,202.18,204.277,191.242,195.987,6617104,0.0,0.0
1597343400000000000,ADANIPOWER,Adani Power Limited,37.65,37.85,37.05,37.15,2003769,0.0,0.0
1597343400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,348.872,348.872,338.911,343.3,3376980,0.0,0.0
1597602600000000000,ADANIGREEN,Adani Green Energy Limited,358.75,370.0,358.0,367.25,682891,0.0,0.0
1597602600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,346.012,353.064,342.018,352.521,4507708,0.0,0.0
1597602600000000000,AMBUJACEM,Ambuja Cements Limited,202.447,203.543,199.115,200.256,2479307,0.0,0.0
1597602600000000000,ADANIPOWER,Adani Power Limited,37.2,37.55,36.7,37.05,1192671,0.0,0.0
1597602600000000000,ACC,ACC Limited,1349.11,1349.11,1325.257,1340.032,586864,0.0,0.0
1597602600000000000,ATGL,Adani Total Gas Limited,158.855,164.853,158.605,160.904,2394303,0.0,0.0
1597602600000000000,ADANIENT,Adani Enterprises Limited,197.185,201.431,195.837,197.585,3227005,0.0,0.0
1597602600000000000,NDTV,New Delhi Television Limited,35.35,37.1,35.35,36.45,27364,0.0,0.0
1597602600000000000,ADANITRANS,Adani Transmission Limited,241.8,243.95,230.1,233.8,333221,0.0,0.0
1597689000000000000,ATGL,Adani Total Gas Limited,161.754,164.703,160.954,161.704,1403576,0.0,0.0
1597689000000000000,ACC,ACC Limited,1342.35,1388.029,1342.35,1382.862,1124291,0.0,0.0
1597689000000000000,AMBUJACEM,Ambuja Cements Limited,200.393,209.249,200.393,208.336,5469182,0.0,0.0
1597689000000000000,NDTV,New Delhi Television Limited,37.0,37.0,36.1,36.25,18490,0.0,0.0
1597689000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,351.979,354.543,349.612,352.521,2151389,0.0,0.0
1597689000000000000,ADANIPOWER,Adani Power Limited,37.2,37.3,36.75,36.8,1510249,0.0,0.0
1597689000000000000,ADANIGREEN,Adani Green Energy Limited,367.25,375.0,365.85,373.55,715230,0.0,0.0
1597689000000000000,ADANIENT,Adani Enterprises Limited,199.782,216.564,198.783,213.467,13367091,0.0,0.0
1597689000000000000,ADANITRANS,Adani Transmission Limited,235.6,244.9,234.05,237.35,436275,0.0,0.0
1597775400000000000,ACC,ACC Limited,1390.636,1394.499,1376.15,1380.303,712568,0.0,0.0
1597775400000000000,AMBUJACEM,Ambuja Cements Limited,210.162,211.668,206.053,207.195,4820916,0.0,0.0
1597775400000000000,ADANITRANS,Adani Transmission Limited,239.9,248.4,237.7,245.15,728423,0.0,0.0
1597775400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,355.036,361.15,350.598,351.732,3269069,0.0,0.0
1597775400000000000,ATGL,Adani Total Gas Limited,161.954,165.553,161.954,162.654,1204327,0.0,0.0
1597775400000000000,NDTV,New Delhi Television Limited,36.7,37.0,35.2,36.0,24378,0.0,0.0
1597775400000000000,ADANIGREEN,Adani Green Energy Limited,376.75,384.3,368.65,371.0,822005,0.0,0.0
1597775400000000000,ADANIPOWER,Adani Power Limited,36.7,37.8,36.7,37.5,3794508,0.0,0.0
1597775400000000000,ADANIENT,Adani Enterprises Limited,214.017,245.133,214.017,239.289,19592028,0.0,0.0
1597861800000000000,ADANIENT,Adani Enterprises Limited,240.938,244.733,230.149,233.745,9484513,0.0,0.0
1597861800000000000,ATGL,Adani Total Gas Limited,162.904,170.952,161.304,167.702,4039480,0.0,0.0
1597861800000000000,ADANIGREEN,Adani Green Energy Limited,370.5,380.0,365.0,375.4,1229063,0.0,0.0
1597861800000000000,ADANIPOWER,Adani Power Limited,37.4,39.65,37.1,38.45,14349240,0.0,0.0
1597861800000000000,ACC,ACC Limited,1376.054,1391.505,1363.258,1370.742,431512,0.0,0.0
1597861800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,350.056,352.176,343.152,348.724,3533915,0.0,0.0
1597861800000000000,AMBUJACEM,Ambuja Cements Limited,205.232,208.427,204.501,205.734,1540485,0.0,0.0
1597861800000000000,ADANITRANS,Adani Transmission Limited,242.0,269.65,241.0,269.65,1845048,0.0,0.0
1597861800000000000,NDTV,New Delhi Television Limited,36.0,36.85,35.6,35.85,33198,0.0,0.0
1597948200000000000,AMBUJACEM,Ambuja Cements Limited,206.875,208.792,204.867,206.282,1700347,0.0,0.0
1597948200000000000,ADANITRANS,Adani Transmission Limited,277.0,284.3,270.0,272.1,1972332,0.0,0.0
1597948200000000000,ADANIENT,Adani Enterprises Limited,236.842,244.234,230.849,233.096,5797329,0.0,0.0
1597948200000000000,ADANIPOWER,Adani Power Limited,38.8,39.95,38.4,39.15,11862918,0.0,0.0
1597948200000000000,ACC,ACC Limited,1376.392,1385.808,1368.425,1373.35,404214,0.0,0.0
1597948200000000000,ATGL,Adani Total Gas Limited,168.502,170.952,164.453,165.403,1965459,0.0,0.0
1597948200000000000,NDTV,New Delhi Television Limited,36.45,37.0,35.65,36.1,49807,0.0,0.0
1597948200000000000,ADANIGREEN,Adani Green Energy Limited,378.45,384.4,375.4,376.55,770238,0.0,0.0
1597948200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,352.965,354.395,348.132,349.464,1341709,0.0,0.0
1598207400000000000,NDTV,New Delhi Television Limited,36.1,36.5,35.2,35.85,24079,0.0,0.0
1598207400000000000,ADANIGREEN,Adani Green Energy Limited,379.75,414.2,378.25,414.2,2209231,0.0,0.0
1598207400000000000,ADANITRANS,Adani Transmission Limited,276.0,295.65,273.0,287.2,1670613,0.0,0.0
1598207400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,353.458,358.29,342.807,344.188,3488987,0.0,0.0
1598207400000000000,AMBUJACEM,Ambuja Cements Limited,206.784,207.469,203.725,204.684,2503427,0.0,0.0
1598207400000000000,ADANIENT,Adani Enterprises Limited,235.743,253.574,234.744,248.429,11878911,0.0,0.0
1598207400000000000,ACC,ACC Limited,1376.295,1389.67,1369.39,1372.722,426151,0.0,0.0
1598207400000000000,ATGL,Adani Total Gas Limited,166.953,173.351,165.953,171.102,2553690,0.0,0.0
1598207400000000000,ADANIPOWER,Adani Power Limited,39.45,39.95,38.3,38.4,4747208,0.0,0.0
1598293800000000000,ADANIGREEN,Adani Green Energy Limited,424.4,435.0,400.05,424.7,2573736,0.0,0.0
1598293800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,347.048,347.146,336.298,341.328,3532971,0.0,0.0
1598293800000000000,AMBUJACEM,Ambuja Cements Limited,205.049,206.51,201.854,202.995,1638069,0.0,0.0
1598293800000000000,ATGL,Adani Total Gas Limited,174.051,188.647,168.952,185.198,7988198,0.0,0.0
1598293800000000000,NDTV,New Delhi Television Limited,36.1,36.6,35.2,36.5,41612,0.0,0.0
1598293800000000000,ACC,ACC Limited,1378.951,1380.013,1351.042,1353.842,660576,0.0,0.0
1598293800000000000,ADANIPOWER,Adani Power Limited,39.2,41.6,39.05,40.95,29764467,0.0,0.0
1598293800000000000,ADANITRANS,Adani Transmission Limited,288.9,303.0,276.0,296.2,2434246,0.0,0.0
1598293800000000000,ADANIENT,Adani Enterprises Limited,251.726,322.049,249.728,307.215,49264537,0.0,0.0
1598380200000000000,ADANIGREEN,Adani Green Energy Limited,420.55,439.3,420.1,427.65,1145301,0.0,0.0
1598380200000000000,AMBUJACEM,Ambuja Cements Limited,204.136,204.136,200.484,201.626,2595484,0.0,0.0
1598380200000000000,ATGL,Adani Total Gas Limited,184.748,196.444,182.198,186.097,6565400,0.0,0.0
1598380200000000000,NDTV,New Delhi Television Limited,35.75,36.9,35.75,36.5,24226,0.0,0.0
1598380200000000000,ACC,ACC Limited,1354.905,1362.003,1339.501,1349.931,498770,0.0,0.0
1598380200000000000,ADANITRANS,Adani Transmission Limited,294.0,294.7,280.95,283.1,1005058,0.0,0.0
1598380200000000000,ADANIENT,Adani Enterprises Limited,298.675,302.471,277.947,285.239,26717004,0.0,0.0
1598380200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,341.574,361.841,341.574,349.365,11568355,0.0,0.0
1598380200000000000,ADANIPOWER,Adani Power Limited,40.9,40.9,39.65,40.15,10039579,0.0,0.0
1598466600000000000,ACC,ACC Limited,1350.172,1367.169,1345.972,1352.056,538452,0.0,0.0
1598466600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,351.091,352.521,344.73,345.716,2996658,0.0,0.0
1598466600000000000,AMBUJACEM,Ambuja Cements Limited,202.676,204.228,201.032,202.082,2046018,0.0,0.0
1598466600000000000,ATGL,Adani Total Gas Limited,187.847,190.496,183.048,184.798,1911328,0.0,0.0
1598466600000000000,ADANIENT,Adani Enterprises Limited,284.59,297.376,283.391,286.388,15748895,0.0,0.0
1598466600000000000,ADANIPOWER,Adani Power Limited,40.5,40.6,39.15,39.45,4907127,0.0,0.0
1598466600000000000,NDTV,New Delhi Television Limited,36.0,36.75,36.0,36.6,37913,0.0,0.0
1598466600000000000,ADANITRANS,Adani Transmission Limited,285.0,286.4,276.0,278.05,646974,0.0,0.0
1598466600000000000,ADANIGREEN,Adani Green Energy Limited,431.5,442.75,424.55,432.75,1226228,0.0,0.0
1598553000000000000,ADANIENT,Adani Enterprises Limited,288.686,295.328,286.188,287.936,7256271,0.0,0.0
1598553000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,350.105,357.995,343.695,355.085,5406394,0.0,0.0
1598553000000000000,NDTV,New Delhi Television Limited,36.25,36.75,35.05,35.9,30219,0.0,0.0
1598553000000000000,ACC,ACC Limited,1357.029,1371.322,1343.413,1348.531,466779,0.0,0.0
1598553000000000000,ADANIGREEN,Adani Green Energy Limited,436.1,472.5,436.0,462.3,2703595,0.0,0.0
1598553000000000000,AMBUJACEM,Ambuja Cements Limited,202.767,205.551,201.169,203.086,4113864,0.0,0.0
1598553000000000000,ATGL,Adani Total Gas Limited,186.497,190.546,183.448,186.497,2343710,0.0,0.0
1598553000000000000,ADANIPOWER,Adani Power Limited,39.45,39.85,39.1,39.25,3835614,0.0,0.0
1598553000000000000,ADANITRANS,Adani Transmission Limited,280.8,287.6,272.0,275.65,673076,0.0,0.0
1598812200000000000,ADANIPOWER,Adani Power Limited,39.5,41.15,36.7,37.25,19719116,0.0,0.0
1598812200000000000,ADANIGREEN,Adani Green Energy Limited,463.6,497.3,425.0,452.75,3649101,0.0,0.0
1598812200000000000,ADANIENT,Adani Enterprises Limited,289.684,297.276,269.956,279.246,15172187,0.0,0.0
1598812200000000000,ATGL,Adani Total Gas Limited,186.947,188.747,168.052,169.702,3268549,0.0,0.0
1598812200000000000,ACC,ACC Limited,1345.247,1355.098,1268.038,1276.488,1157576,0.0,0.0
1598812200000000000,NDTV,New Delhi Television Limited,36.45,37.15,35.2,35.35,51759,0.0,0.0
1598812200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,359.967,373.133,347.146,350.845,19379155,0.0,0.0
1598812200000000000,AMBUJACEM,Ambuja Cements Limited,203.132,204.593,190.396,192.222,4230643,0.0,0.0
1598812200000000000,ADANITRANS,Adani Transmission Limited,276.2,280.85,249.75,253.3,945583,0.0,0.0
1598898600000000000,ADANIGREEN,Adani Green Energy Limited,454.1,498.0,454.1,494.65,2408646,0.0,0.0
1598898600000000000,ADANIPOWER,Adani Power Limited,39.0,39.45,37.3,38.8,14916451,0.0,0.0
1598898600000000000,AMBUJACEM,Ambuja Cements Limited,192.633,195.691,190.259,194.459,4386376,0.0,0.0
1598898600000000000,ACC,ACC Limited,1277.695,1298.796,1258.864,1292.76,865323,0.0,0.0
1598898600000000000,ADANIENT,Adani Enterprises Limited,279.645,286.738,271.255,280.794,5169176,0.0,0.0
1598898600000000000,ATGL,Adani Total Gas Limited,171.651,178.449,168.202,177.15,1588824,0.0,0.0
1598898600000000000,ADANITRANS,Adani Transmission Limited,259.0,266.9,248.1,263.5,803330,0.0,0.0
1598898600000000000,NDTV,New Delhi Television Limited,35.35,35.75,34.0,34.1,23203,0.0,0.0
1598898600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,352.077,360.312,336.692,343.99,6726316,0.0,0.0
1598985000000000000,ADANIPOWER,Adani Power Limited,39.2,39.45,38.35,39.15,5713891,0.0,0.0
1598985000000000000,NDTV,New Delhi Television Limited,34.2,35.8,34.1,35.5,6664,0.0,0.0
1598985000000000000,ADANIENT,Adani Enterprises Limited,282.692,305.667,280.095,292.731,17403674,0.0,0.0
1598985000000000000,ADANITRANS,Adani Transmission Limited,267.7,280.0,256.3,275.25,1190520,0.0,0.0
1598985000000000000,ADANIGREEN,Adani Green Energy Limited,508.95,544.1,503.6,544.1,3657589,0.0,0.0
1598985000000000000,ATGL,Adani Total Gas Limited,178.849,194.345,177.75,189.896,5334086,0.0,0.0
1598985000000000000,ACC,ACC Limited,1287.304,1315.117,1281.172,1311.302,713412,0.0,0.0
1598985000000000000,AMBUJACEM,Ambuja Cements Limited,194.687,199.48,192.861,198.339,3871634,0.0,0.0
1598985000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,348.083,358.488,339.355,354.937,5694675,0.0,0.0
1599071400000000000,ADANIGREEN,Adani Green Energy Limited,562.95,571.3,558.05,571.3,509894,0.0,0.0
1599071400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,358.488,362.926,354.592,360.953,4285869,0.0,0.0
1599071400000000000,ADANITRANS,Adani Transmission Limited,276.0,282.4,272.45,276.0,564150,0.0,0.0
1599071400000000000,ADANIPOWER,Adani Power Limited,39.0,39.2,38.55,38.65,2712160,0.0,0.0
1599071400000000000,ADANIENT,Adani Enterprises Limited,294.429,298.375,287.337,290.933,9061697,0.0,0.0
1599071400000000000,ATGL,Adani Total Gas Limited,191.246,197.894,185.447,189.796,4014129,0.0,0.0
1599071400000000000,AMBUJACEM,Ambuja Cements Limited,199.298,200.85,194.915,195.92,3292415,0.0,0.0
1599071400000000000,NDTV,New Delhi Television Limited,35.75,35.75,35.05,35.4,6436,0.0,0.0
1599071400000000000,ACC,ACC Limited,1315.793,1318.932,1283.634,1292.229,643146,0.0,0.0
1599157800000000000,ACC,ACC Limited,1256.739,1282.427,1256.739,1264.127,783809,0.0,0.0
1599157800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,358.389,358.389,346.259,348.132,7628188,0.0,0.0
1599157800000000000,NDTV,New Delhi Television Limited,35.5,35.5,34.7,35.0,10044,0.0,0.0
1599157800000000000,ADANITRANS,Adani Transmission Limited,264.25,274.9,263.0,265.4,467628,0.0,0.0
1599157800000000000,ATGL,Adani Total Gas Limited,185.797,200.793,182.448,187.847,7651637,0.0,0.0
1599157800000000000,ADANIENT,Adani Enterprises Limited,283.691,293.131,279.795,284.84,6719721,0.0,0.0
1599157800000000000,ADANIGREEN,Adani Green Energy Limited,542.75,542.75,542.75,542.75,993049,0.0,0.0
1599157800000000000,ADANIPOWER,Adani Power Limited,37.7,38.55,37.5,37.6,3218545,0.0,0.0
1599157800000000000,AMBUJACEM,Ambuja Cements Limited,193.272,194.094,188.981,190.351,3950168,0.0,0.0
1599417000000000000,AMBUJACEM,Ambuja Cements Limited,190.351,193.866,188.479,192.222,4220400,0.0,0.0
1599417000000000000,ADANIGREEN,Adani Green Energy Limited,530.05,569.85,515.65,553.1,2507330,0.0,0.0
1599417000000000000,ADANIPOWER,Adani Power Limited,37.9,37.95,37.15,37.2,2459307,0.0,0.0
1599417000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,350.105,353.014,342.412,347.196,3344349,0.0,0.0
1599417000000000000,ADANITRANS,Adani Transmission Limited,268.7,274.4,262.65,271.9,353589,0.0,0.0
1599417000000000000,ACC,ACC Limited,1269.921,1297.686,1244.812,1293.919,1963860,0.0,0.0
1599417000000000000,ATGL,Adani Total Gas Limited,189.896,196.444,188.197,194.795,2765403,0.0,0.0
1599417000000000000,NDTV,New Delhi Television Limited,35.55,35.9,35.0,35.55,13075,0.0,0.0
1599417000000000000,ADANIENT,Adani Enterprises Limited,284.84,291.383,281.743,284.94,5812023,0.0,0.0
1599503400000000000,NDTV,New Delhi Television Limited,36.15,36.2,35.05,35.15,4579,0.0,0.0
1599503400000000000,AMBUJACEM,Ambuja Cements Limited,192.177,192.177,187.749,188.525,2070634,0.0,0.0
1599503400000000000,ADANITRANS,Adani Transmission Limited,272.6,273.0,260.35,262.6,262710,0.0,0.0
1599503400000000000,ACC,ACC Limited,1293.871,1293.871,1258.622,1263.644,749560,0.0,0.0
1599503400000000000,ATGL,Adani Total Gas Limited,196.094,197.294,190.046,190.996,1957059,0.0,0.0
1599503400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,347.837,351.042,338.813,340.835,2339457,0.0,0.0
1599503400000000000,ADANIPOWER,Adani Power Limited,37.2,37.8,37.1,37.15,2594087,0.0,0.0
1599503400000000000,ADANIGREEN,Adani Green Energy Limited,560.0,577.8,543.1,564.4,1247351,0.0,0.0
1599503400000000000,ADANIENT,Adani Enterprises Limited,285.689,289.485,273.252,277.398,5660442,0.0,0.0
1599589800000000000,ADANITRANS,Adani Transmission Limited,260.0,263.7,255.05,261.7,327102,0.0,0.0
1599589800000000000,ADANIGREEN,Adani Green Energy Limited,542.5,592.6,536.2,590.05,1658812,0.0,0.0
1599589800000000000,NDTV,New Delhi Television Limited,35.1,35.6,34.35,34.65,14096,0.0,0.0
1599589800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,339.651,341.525,330.726,339.109,3413201,0.0,0.0
1599589800000000000,ADANIENT,Adani Enterprises Limited,276.599,286.588,274.101,282.742,6661093,0.0,0.0
1599589800000000000,ACC,ACC Limited,1259.733,1276.392,1245.778,1270.79,778883,0.0,0.0
1599589800000000000,ADANIPOWER,Adani Power Limited,36.9,37.2,36.7,37.1,1809897,0.0,0.0
1599589800000000000,AMBUJACEM,Ambuja Cements Limited,187.84,192.177,186.516,191.218,2844517,0.0,0.0
1599589800000000000,ATGL,Adani Total Gas Limited,189.946,199.943,186.297,198.144,5317276,0.0,0.0
1599676200000000000,ADANIENT,Adani Enterprises Limited,287.337,307.615,285.589,297.975,25430532,0.0,0.0
1599676200000000000,NDTV,New Delhi Television Limited,35.5,36.0,34.5,34.75,8967,0.0,0.0
1599676200000000000,ACC,ACC Limited,1281.944,1308.936,1262.196,1297.203,677822,0.0,0.0
1599676200000000000,ADANIPOWER,Adani Power Limited,37.5,38.15,37.25,37.65,3316556,0.0,0.0
1599676200000000000,AMBUJACEM,Ambuja Cements Limited,192.45,195.783,189.255,194.413,2591774,0.0,0.0
1599676200000000000,ADANITRANS,Adani Transmission Limited,265.65,279.05,265.0,272.1,921902,0.0,0.0
1599676200000000000,ATGL,Adani Total Gas Limited,200.793,210.84,200.143,208.241,8104488,0.0,0.0
1599676200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,341.229,344.138,331.959,336.89,3892385,0.0,0.0
1599676200000000000,ADANIGREEN,Adani Green Energy Limited,600.0,619.5,569.95,579.75,1717285,0.0,0.0
1599762600000000000,ADANIPOWER,Adani Power Limited,37.9,37.9,37.2,37.4,1620853,0.0,0.0
1599762600000000000,ADANITRANS,Adani Transmission Limited,272.7,274.9,267.35,271.8,339682,0.0,0.0
1599762600000000000,ADANIENT,Adani Enterprises Limited,298.675,303.32,291.782,295.678,9743753,0.0,0.0
1599762600000000000,ACC,ACC Limited,1300.003,1307.584,1270.549,1276.247,1148189,0.0,0.0
1599762600000000000,NDTV,New Delhi Television Limited,35.3,35.3,34.0,34.5,9138,0.0,0.0
1599762600000000000,ADANIGREEN,Adani Green Energy Limited,588.0,608.7,577.0,608.65,2739567,0.0,0.0
1599762600000000000,ATGL,Adani Total Gas Limited,207.741,210.34,202.043,207.291,3561398,0.0,0.0
1599762600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,336.298,339.158,328.852,337.777,4656343,0.0,0.0
1599762600000000000,AMBUJACEM,Ambuja Cements Limited,194.413,195.828,192.724,193.957,1841491,0.0,0.0
1600021800000000000,ADANIGREEN,Adani Green Energy Limited,625.0,639.05,618.0,638.9,3811588,0.0,0.0
1600021800000000000,AMBUJACEM,Ambuja Cements Limited,195.646,198.111,191.538,192.724,4594264,0.0,0.0
1600021800000000000,ATGL,Adani Total Gas Limited,209.691,214.939,202.043,204.192,4582153,0.0,0.0
1600021800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,340.243,348.724,338.714,346.801,4221864,0.0,0.0
1600021800000000000,ACC,ACC Limited,1303.721,1335.832,1297.251,1320.477,1717693,0.0,0.0
1600021800000000000,ADANIENT,Adani Enterprises Limited,301.472,303.669,289.834,292.831,6120182,0.0,0.0
1600021800000000000,ADANITRANS,Adani Transmission Limited,276.9,277.8,265.1,268.1,458042,0.0,0.0
1600021800000000000,NDTV,New Delhi Television Limited,35.35,36.15,34.55,34.65,9999,0.0,0.0
1600021800000000000,ADANIPOWER,Adani Power Limited,37.7,37.8,37.1,37.25,1414964,0.0,0.0
1600108200000000000,ACC,ACC Limited,1321.104,1341.384,1304.446,1339.356,847977,0.0,0.0
1600108200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,350.204,351.88,346.16,347.787,2042309,0.0,0.0
1600108200000000000,AMBUJACEM,Ambuja Cements Limited,192.587,198.887,192.222,198.522,3027667,0.0,0.0
1600108200000000000,ATGL,Adani Total Gas Limited,205.692,209.341,204.942,207.091,2027612,0.0,0.0
1600108200000000000,ADANITRANS,Adani Transmission Limited,269.8,275.25,267.8,269.15,328834,0.0,0.0
1600108200000000000,ADANIPOWER,Adani Power Limited,37.3,37.6,37.1,37.15,1486365,0.0,0.0
1600108200000000000,NDTV,New Delhi Television Limited,34.65,35.35,34.6,34.6,3950,0.0,0.0
1600108200000000000,ADANIGREEN,Adani Green Energy Limited,654.0,670.8,645.9,670.8,2815789,0.0,0.0
1600108200000000000,ADANIENT,Adani Enterprises Limited,294.579,298.375,269.706,288.236,2552460,0.0,0.0
1600194600000000000,ATGL,Adani Total Gas Limited,208.341,210.34,203.042,204.692,2326262,0.0,0.0
1600194600000000000,ADANIGREEN,Adani Green Energy Limited,692.9,697.9,643.0,675.55,3935789,0.0,0.0
1600194600000000000,AMBUJACEM,Ambuja Cements Limited,198.978,201.763,197.243,199.572,4891756,0.0,0.0
1600194600000000000,NDTV,New Delhi Television Limited,35.35,35.35,34.5,34.9,5944,0.0,0.0
1600194600000000000,ACC,ACC Limited,1336.942,1348.579,1328.83,1342.06,1134201,0.0,0.0
1600194600000000000,ADANIPOWER,Adani Power Limited,37.2,37.4,37.1,37.15,3097266,0.0,0.0
1600194600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,347.393,351.19,344.138,348.675,1998091,0.0,0.0
1600194600000000000,ADANITRANS,Adani Transmission Limited,267.0,272.9,265.35,267.7,391601,0.0,0.0
1600194600000000000,ADANIENT,Adani Enterprises Limited,292.382,302.521,289.784,296.777,6159158,0.0,0.0
1600281000000000000,ACC,ACC Limited,1340.66,1365.141,1335.735,1361.278,1421777,0.0,0.0
1600281000000000000,ADANIENT,Adani Enterprises Limited,294.679,300.473,291.832,293.38,2466000,0.0,0.0
1600281000000000000,ATGL,Adani Total Gas Limited,202.493,204.692,199.843,200.343,1299089,0.0,0.0
1600281000000000000,ADANIGREEN,Adani Green Energy Limited,670.0,674.0,653.4,666.75,706806,0.0,0.0
1600281000000000000,ADANIPOWER,Adani Power Limited,37.1,37.3,36.85,37.0,1987263,0.0,0.0
1600281000000000000,NDTV,New Delhi Television Limited,35.5,35.5,34.25,34.45,8582,0.0,0.0
1600281000000000000,AMBUJACEM,Ambuja Cements Limited,199.024,203.315,198.476,201.124,4404608,0.0,0.0
1600281000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,347.146,350.598,340.243,341.328,2433176,0.0,0.0
1600281000000000000,ADANITRANS,Adani Transmission Limited,265.1,269.55,261.0,262.1,342094,0.0,0.0
1600367400000000000,ADANIENT,Adani Enterprises Limited,297.276,299.374,286.987,291.233,2744172,0.0,0.0
1600367400000000000,ATGL,Adani Total Gas Limited,202.193,204.642,191.946,193.245,4278285,0.0,0.0
1600367400000000000,NDTV,New Delhi Television Limited,34.45,34.95,34.25,34.55,9210,0.0,0.0
1600367400000000000,ADANITRANS,Adani Transmission Limited,264.0,265.45,256.0,257.95,238373,0.0,0.0
1600367400000000000,ADANIGREEN,Adani Green Energy Limited,687.95,687.95,642.25,665.6,20106893,0.0,0.0
1600367400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,343.892,354.839,342.314,352.916,4963124,0.0,0.0
1600367400000000000,ADANIPOWER,Adani Power Limited,37.0,37.75,37.0,37.4,2654769,0.0,0.0
1600367400000000000,AMBUJACEM,Ambuja Cements Limited,202.447,203.588,198.156,200.85,3567707,0.0,0.0
1600367400000000000,ACC,ACC Limited,1362.63,1388.753,1360.747,1382.717,1270015,0.0,0.0
1600626600000000000,NDTV,New Delhi Television Limited,34.25,34.55,34.0,34.45,19575,0.0,0.0
1600626600000000000,AMBUJACEM,Ambuja Cements Limited,200.85,201.078,189.62,191.492,2412725,0.0,0.0
1600626600000000000,ADANITRANS,Adani Transmission Limited,259.75,259.75,244.15,245.6,269836,0.0,0.0
1600626600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,353.064,354.05,339.207,343.053,3086172,0.0,0.0
1600626600000000000,ACC,ACC Limited,1382.331,1382.331,1319.366,1330.52,437367,0.0,0.0
1600626600000000000,ATGL,Adani Total Gas Limited,194.545,196.644,182.248,186.247,2205817,0.0,0.0
1600626600000000000,ADANIENT,Adani Enterprises Limited,292.681,295.928,264.712,276.799,6459206,0.0,0.0
1600626600000000000,ADANIPOWER,Adani Power Limited,37.45,37.8,36.8,37.0,2322633,0.0,0.0
1600626600000000000,ADANIGREEN,Adani Green Energy Limited,680.05,686.9,646.0,651.75,1095406,0.0,0.0
1600713000000000000,ADANIENT,Adani Enterprises Limited,277.947,282.692,257.22,280.095,12535965,0.0,0.0
1600713000000000000,ADANIPOWER,Adani Power Limited,36.95,37.1,36.05,36.7,2482804,0.0,0.0
1600713000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,343.053,343.547,322.639,327.718,4670128,0.0,0.0
1600713000000000000,ADANITRANS,Adani Transmission Limited,245.6,252.1,231.65,246.7,406313,0.0,0.0
1600713000000000000,ADANIGREEN,Adani Green Energy Limited,636.0,647.0,619.2,619.2,957140,0.0,0.0
1600713000000000000,ACC,ACC Limited,1332.693,1345.923,1299.569,1314.006,710190,0.0,0.0
1600713000000000000,NDTV,New Delhi Television Limited,34.95,34.95,33.2,34.05,17813,0.0,0.0
1600713000000000000,AMBUJACEM,Ambuja Cements Limited,191.264,192.222,185.329,188.799,3532427,0.0,0.0
1600713000000000000,ATGL,Adani Total Gas Limited,187.647,189.946,176.9,188.397,2465479,0.0,0.0
1600799400000000000,ADANIGREEN,Adani Green Energy Limited,630.0,630.0,588.25,588.25,410104,0.0,0.0
1600799400000000000,ACC,ACC Limited,1313.378,1322.215,1280.93,1308.26,604886,0.0,0.0
1600799400000000000,ADANIPOWER,Adani Power Limited,36.65,37.4,36.35,36.65,2559441,0.0,0.0
1600799400000000000,NDTV,New Delhi Television Limited,34.3,34.3,32.35,33.5,9949,0.0,0.0
1600799400000000000,ADANITRANS,Adani Transmission Limited,248.1,251.9,239.9,241.75,257617,0.0,0.0
1600799400000000000,AMBUJACEM,Ambuja Cements Limited,188.433,192.998,186.745,191.035,4129810,0.0,0.0
1600799400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,327.964,330.726,315.735,320.124,4281260,0.0,0.0
1600799400000000000,ADANIENT,Adani Enterprises Limited,283.641,295.928,278.147,283.241,8864848,0.0,0.0
1600799400000000000,ATGL,Adani Total Gas Limited,190.946,194.445,181.449,186.347,1774594,0.0,0.0
1600885800000000000,ADANITRANS,Adani Transmission Limited,237.2,244.15,233.55,234.8,603132,0.0,0.0
1600885800000000000,ADANIGREEN,Adani Green Energy Limited,558.85,617.65,558.85,616.95,2703433,0.0,0.0
1600885800000000000,ADANIPOWER,Adani Power Limited,36.4,36.65,36.15,36.3,1781325,0.0,0.0
1600885800000000000,ACC,ACC Limited,1292.616,1303.721,1249.303,1258.96,629524,0.0,0.0
1600885800000000000,AMBUJACEM,Ambuja Cements Limited,188.205,190.077,180.263,180.993,3308708,0.0,0.0
1600885800000000000,ATGL,Adani Total Gas Limited,183.448,183.748,174.201,175.2,1525646,0.0,0.0
1600885800000000000,ADANIENT,Adani Enterprises Limited,277.648,280.944,269.207,270.156,3689023,0.0,0.0
1600885800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,317.116,318.497,307.796,309.424,6847625,0.0,0.0
1600885800000000000,NDTV,New Delhi Television Limited,33.35,33.85,32.2,32.5,6645,0.0,0.0
1600972200000000000,ATGL,Adani Total Gas Limited,176.2,184.798,176.2,183.698,1483670,0.0,0.0
1600972200000000000,ACC,ACC Limited,1261.23,1293.823,1251.428,1287.642,753140,0.0,0.0
1600972200000000000,ADANITRANS,Adani Transmission Limited,238.9,249.6,236.0,247.55,301204,0.0,0.0
1600972200000000000,ADANIGREEN,Adani Green Energy Limited,647.75,647.75,620.9,647.75,253932,0.0,0.0
1600972200000000000,ADANIPOWER,Adani Power Limited,36.45,36.9,36.3,36.6,1395295,0.0,0.0
1600972200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,314.601,325.154,311.248,321.653,6282538,0.0,0.0
1600972200000000000,NDTV,New Delhi Television Limited,34.05,34.05,31.6,32.5,11563,0.0,0.0
1600972200000000000,ADANIENT,Adani Enterprises Limited,275.6,283.291,274.701,279.995,7663618,0.0,0.0
1600972200000000000,AMBUJACEM,Ambuja Cements Limited,184.143,188.707,181.678,187.612,4205656,0.0,0.0
1601231400000000000,ADANITRANS,Adani Transmission Limited,249.7,254.85,249.05,251.2,274408,0.0,0.0
1601231400000000000,ADANIGREEN,Adani Green Energy Limited,680.1,680.1,680.1,680.1,221961,0.0,0.0
1601231400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,323.28,338.468,323.28,334.868,4249775,0.0,0.0
1601231400000000000,ADANIENT,Adani Enterprises Limited,282.792,301.721,281.793,295.378,5875621,0.0,0.0
1601231400000000000,ATGL,Adani Total Gas Limited,185.947,192.545,184.348,190.146,1248634,0.0,0.0
1601231400000000000,NDTV,New Delhi Television Limited,32.5,33.6,32.3,33.25,3900,0.0,0.0
1601231400000000000,AMBUJACEM,Ambuja Cements Limited,188.616,194.048,187.657,193.226,2153072,0.0,0.0
1601231400000000000,ACC,ACC Limited,1301.79,1333.417,1295.03,1328.251,743554,0.0,0.0
1601231400000000000,ADANIPOWER,Adani Power Limited,36.9,37.3,36.65,37.15,1296200,0.0,0.0
1601317800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,338.665,341.623,332.254,336.298,3490634,0.0,0.0
1601317800000000000,ATGL,Adani Total Gas Limited,192.296,194.595,189.546,191.296,1390358,0.0,0.0
1601317800000000000,AMBUJACEM,Ambuja Cements Limited,195.418,199.48,192.45,197.791,4723181,0.0,0.0
1601317800000000000,ADANIENT,Adani Enterprises Limited,299.574,306.666,291.832,297.576,10246726,0.0,0.0
1601317800000000000,ADANITRANS,Adani Transmission Limited,254.4,257.0,246.5,249.15,215649,0.0,0.0
1601317800000000000,ADANIGREEN,Adani Green Energy Limited,714.1,714.1,714.1,714.1,204451,0.0,0.0
1601317800000000000,ADANIPOWER,Adani Power Limited,37.3,37.55,37.1,37.25,2207479,0.0,0.0
1601317800000000000,ACC,ACC Limited,1333.079,1350.655,1311.737,1331.872,1172432,0.0,0.0
1601317800000000000,NDTV,New Delhi Television Limited,33.95,33.95,32.25,32.9,4788,0.0,0.0
1601404200000000000,ATGL,Adani Total Gas Limited,193.345,193.395,187.797,189.146,794867,0.0,0.0
1601404200000000000,AMBUJACEM,Ambuja Cements Limited,199.024,199.252,195.281,198.111,3645700,0.0,0.0
1601404200000000000,ADANIENT,Adani Enterprises Limited,299.674,304.369,294.779,296.777,5618023,0.0,0.0
1601404200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,335.854,341.771,325.45,337.038,2757175,0.0,0.0
1601404200000000000,ACC,ACC Limited,1337.618,1353.939,1325.836,1345.682,608846,0.0,0.0
1601404200000000000,NDTV,New Delhi Television Limited,33.75,33.75,31.8,31.95,16821,0.0,0.0
1601404200000000000,ADANIGREEN,Adani Green Energy Limited,749.8,749.8,700.0,737.6,2411057,0.0,0.0
1601404200000000000,ADANITRANS,Adani Transmission Limited,249.5,250.8,240.0,241.8,240219,0.0,0.0
1601404200000000000,ADANIPOWER,Adani Power Limited,37.25,37.3,36.8,36.9,749487,0.0,0.0
1601490600000000000,ADANIENT,Adani Enterprises Limited,299.474,311.611,295.678,307.815,6914312,0.0,0.0
1601490600000000000,ADANIGREEN,Adani Green Energy Limited,754.0,756.9,715.0,747.1,890009,0.0,0.0
1601490600000000000,ADANITRANS,Adani Transmission Limited,244.65,248.0,244.0,247.2,133130,0.0,0.0
1601490600000000000,ADANIPOWER,Adani Power Limited,37.0,37.35,36.85,37.05,733213,0.0,0.0
1601490600000000000,AMBUJACEM,Ambuja Cements Limited,199.48,202.63,198.613,201.945,3358699,0.0,0.0
1601490600000000000,NDTV,New Delhi Television Limited,32.5,33.4,31.45,31.65,15726,0.0,0.0
1601490600000000000,ATGL,Adani Total Gas Limited,192.895,194.495,191.046,193.295,936940,0.0,0.0
1601490600000000000,ACC,ACC Limited,1361.665,1374.219,1348.145,1366.59,850859,0.0,0.0
1601490600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,340.736,350.006,339.75,348.428,3004005,0.0,0.0
1601836200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,350.992,353.064,343.645,345.519,11896461,0.0,0.0
1601836200000000000,ADANITRANS,Adani Transmission Limited,249.5,259.4,248.0,257.4,330523,0.0,0.0
1601836200000000000,ACC,ACC Limited,1371.322,1380.496,1353.939,1371.08,842747,0.0,0.0
1601836200000000000,AMBUJACEM,Ambuja Cements Limited,201.945,204.684,200.348,202.082,3259415,0.0,0.0
1601836200000000000,ADANIENT,Adani Enterprises Limited,311.161,334.136,307.016,326.245,20009492,0.0,0.0
1601836200000000000,ATGL,Adani Total Gas Limited,194.945,200.943,191.046,199.394,2205186,0.0,0.0
1601836200000000000,NDTV,New Delhi Television Limited,31.95,33.2,31.7,32.15,9990,0.0,0.0
1601836200000000000,ADANIPOWER,Adani Power Limited,37.1,37.3,36.85,36.9,871863,0.0,0.0
1601836200000000000,ADANIGREEN,Adani Green Energy Limited,769.6,770.0,741.1,749.45,581244,0.0,0.0
1601922600000000000,ADANIENT,Adani Enterprises Limited,329.042,330.79,319.952,326.794,7705557,0.0,0.0
1601922600000000000,NDTV,New Delhi Television Limited,32.25,32.55,31.6,31.85,5189,0.0,0.0
1601922600000000000,ADANIPOWER,Adani Power Limited,37.0,37.15,36.85,36.85,518415,0.0,0.0
1601922600000000000,ACC,ACC Limited,1374.412,1398.845,1367.7,1388.415,764143,0.0,0.0
1601922600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,351.091,359.474,349.957,357.896,7483578,0.0,0.0
1601922600000000000,ADANITRANS,Adani Transmission Limited,260.0,263.8,258.2,259.9,332944,0.0,0.0
1601922600000000000,ATGL,Adani Total Gas Limited,200.943,203.242,198.044,200.743,1937046,0.0,0.0
1601922600000000000,ADANIGREEN,Adani Green Energy Limited,749.5,752.0,725.0,735.9,558101,0.0,0.0
1601922600000000000,AMBUJACEM,Ambuja Cements Limited,203.543,207.925,200.941,205.688,4929339,0.0,0.0
1602009000000000000,ADANITRANS,Adani Transmission Limited,259.8,274.8,258.25,272.05,1002879,0.0,0.0
1602009000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,357.551,363.665,354.05,355.677,4024700,0.0,0.0
1602009000000000000,ADANIENT,Adani Enterprises Limited,324.796,335.235,322.898,329.741,8234005,0.0,0.0
1602009000000000000,ACC,ACC Limited,1391.022,1452.297,1383.055,1430.955,2432770,0.0,0.0
1602009000000000000,AMBUJACEM,Ambuja Cements Limited,206.327,217.055,205.414,214.361,16914910,0.0,0.0
1602009000000000000,ADANIPOWER,Adani Power Limited,36.85,37.3,36.4,36.5,1076893,0.0,0.0
1602009000000000000,ADANIGREEN,Adani Green Energy Limited,720.0,730.0,699.15,699.3,1041856,0.0,0.0
1602009000000000000,NDTV,New Delhi Television Limited,32.45,32.8,31.85,32.5,5342,0.0,0.0
1602009000000000000,ATGL,Adani Total Gas Limited,199.693,199.943,193.745,195.944,1285906,0.0,0.0
1602095400000000000,ADANITRANS,Adani Transmission Limited,275.0,284.0,274.5,281.6,1200862,0.0,0.0
1602095400000000000,NDTV,New Delhi Television Limited,32.95,33.0,31.7,32.1,8831,0.0,0.0
1602095400000000000,ADANIENT,Adani Enterprises Limited,328.642,329.441,310.162,315.906,4125845,0.0,0.0
1602095400000000000,ADANIPOWER,Adani Power Limited,36.35,36.8,36.25,36.3,770454,0.0,0.0
1602095400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,354.839,357.797,351.436,354.789,3036028,0.0,0.0
1602095400000000000,ACC,ACC Limited,1431.389,1471.419,1418.111,1465.866,1599072,0.0,0.0
1602095400000000000,AMBUJACEM,Ambuja Cements Limited,214.361,219.063,211.257,217.42,8142299,0.0,0.0
1602095400000000000,ADANIGREEN,Adani Green Energy Limited,698.5,725.0,666.6,696.15,733669,0.0,0.0
1602095400000000000,ATGL,Adani Total Gas Limited,196.444,196.744,189.946,190.346,1140942,0.0,0.0
1602181800000000000,NDTV,New Delhi Television Limited,32.0,32.9,31.35,31.85,10522,0.0,0.0
1602181800000000000,AMBUJACEM,Ambuja Cements Limited,215.959,219.611,214.544,218.515,6602984,0.0,0.0
1602181800000000000,ADANIPOWER,Adani Power Limited,36.3,36.7,36.05,36.6,701314,0.0,0.0
1602181800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,356.022,357.452,350.253,352.275,1988867,0.0,0.0
1602181800000000000,ATGL,Adani Total Gas Limited,191.346,191.896,187.947,188.547,772106,0.0,0.0
1602181800000000000,ACC,ACC Limited,1459.782,1479.0,1450.511,1455.532,1015633,0.0,0.0
1602181800000000000,ADANITRANS,Adani Transmission Limited,283.8,291.9,280.2,290.0,888800,0.0,0.0
1602181800000000000,ADANIENT,Adani Enterprises Limited,318.453,321.7,310.162,312.659,2468904,0.0,0.0
1602181800000000000,ADANIGREEN,Adani Green Energy Limited,695.8,713.0,680.1,683.95,511431,0.0,0.0
1602441000000000000,ADANITRANS,Adani Transmission Limited,294.95,295.0,282.35,293.25,1151262,0.0,0.0
1602441000000000000,ACC,ACC Limited,1449.641,1477.358,1422.601,1464.948,1468639,0.0,0.0
1602441000000000000,ADANIGREEN,Adani Green Energy Limited,683.95,702.0,660.0,671.55,625307,0.0,0.0
1602441000000000000,ATGL,Adani Total Gas Limited,189.446,195.445,188.597,193.595,1323793,0.0,0.0
1602441000000000000,ADANIENT,Adani Enterprises Limited,314.657,322.349,312.659,315.007,2556329,0.0,0.0
1602441000000000000,ADANIPOWER,Adani Power Limited,36.1,36.9,36.05,36.2,1823745,0.0,0.0
1602441000000000000,NDTV,New Delhi Television Limited,32.9,32.9,31.15,31.75,6343,0.0,0.0
1602441000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,354.148,357.847,350.154,352.718,3626399,0.0,0.0
1602441000000000000,AMBUJACEM,Ambuja Cements Limited,217.283,221.254,212.901,217.648,6441927,0.0,0.0
1602527400000000000,ATGL,Adani Total Gas Limited,194.445,195.245,189.196,190.696,858737,0.0,0.0
1602527400000000000,ADANIPOWER,Adani Power Limited,36.05,36.4,36.05,36.2,733045,0.0,0.0
1602527400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,352.718,353.705,343.596,345.075,2413110,0.0,0.0
1602527400000000000,ACC,ACC Limited,1463.065,1512.22,1456.305,1469.68,2377141,0.0,0.0
1602527400000000000,ADANITRANS,Adani Transmission Limited,293.0,299.5,290.2,296.7,599490,0.0,0.0
1602527400000000000,ADANIENT,Adani Enterprises Limited,315.157,316.455,309.413,312.859,1454109,0.0,0.0
1602527400000000000,ADANIGREEN,Adani Green Energy Limited,671.0,705.1,661.1,705.1,1069869,0.0,0.0
1602527400000000000,NDTV,New Delhi Television Limited,33.9,33.9,31.3,31.7,8002,0.0,0.0
1602527400000000000,AMBUJACEM,Ambuja Cements Limited,216.37,227.645,216.187,220.706,16150050,0.0,0.0
1602613800000000000,AMBUJACEM,Ambuja Cements Limited,220.889,226.412,219.246,225.134,10384771,0.0,0.0
1602613800000000000,ACC,ACC Limited,1469.632,1502.322,1455.532,1496.382,1387895,0.0,0.0
1602613800000000000,ATGL,Adani Total Gas Limited,189.946,191.096,182.648,185.697,1322865,0.0,0.0
1602613800000000000,ADANIENT,Adani Enterprises Limited,312.61,315.357,309.713,313.059,1517470,0.0,0.0
1602613800000000000,ADANIGREEN,Adani Green Energy Limited,719.0,735.0,705.1,725.45,1229449,0.0,0.0
1602613800000000000,ADANIPOWER,Adani Power Limited,36.15,36.55,35.95,36.1,1180665,0.0,0.0
1602613800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,344.286,346.357,339.947,344.138,2363379,0.0,0.0
1602613800000000000,NDTV,New Delhi Television Limited,33.4,33.4,29.8,29.95,57219,0.0,0.0
1602613800000000000,ADANITRANS,Adani Transmission Limited,298.5,299.3,291.15,294.6,499968,0.0,0.0
1602700200000000000,NDTV,New Delhi Television Limited,31.25,31.25,29.45,29.9,19379,0.0,0.0
1602700200000000000,AMBUJACEM,Ambuja Cements Limited,226.412,228.238,219.839,222.167,8031726,0.0,0.0
1602700200000000000,ADANITRANS,Adani Transmission Limited,293.15,297.6,286.9,288.1,758273,0.0,0.0
1602700200000000000,ADANIENT,Adani Enterprises Limited,314.657,325.496,305.018,306.766,4960658,0.0,0.0
1602700200000000000,ADANIPOWER,Adani Power Limited,36.05,36.8,36.05,36.1,1100235,0.0,0.0
1602700200000000000,ATGL,Adani Total Gas Limited,185.797,189.946,180.199,181.399,1450765,0.0,0.0
1602700200000000000,ADANIGREEN,Adani Green Energy Limited,730.7,735.8,698.05,704.25,736686,0.0,0.0
1602700200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,345.766,348.971,336.545,338.073,2855273,0.0,0.0
1602700200000000000,ACC,ACC Limited,1497.831,1508.84,1460.651,1470.212,801810,0.0,0.0
1602786600000000000,AMBUJACEM,Ambuja Cements Limited,222.121,227.325,219.246,226.412,12591419,0.0,0.0
1602786600000000000,ADANITRANS,Adani Transmission Limited,289.25,292.7,285.85,290.35,213792,0.0,0.0
1602786600000000000,ADANIENT,Adani Enterprises Limited,308.914,313.608,305.018,306.666,1871531,0.0,0.0
1602786600000000000,ADANIPOWER,Adani Power Limited,36.2,36.35,35.9,36.0,440489,0.0,0.0
1602786600000000000,ACC,ACC Limited,1467.894,1512.317,1460.554,1507.633,1364090,0.0,0.0
1602786600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,339.602,349.858,337.235,345.125,2634960,0.0,0.0
1602786600000000000,NDTV,New Delhi Television Limited,30.25,30.25,27.0,28.3,32461,0.0,0.0
1602786600000000000,ATGL,Adani Total Gas Limited,182.498,185.897,181.049,184.598,618610,0.0,0.0
1602786600000000000,ADANIGREEN,Adani Green Energy Limited,710.0,718.95,700.0,705.35,277648,0.0,0.0
1603045800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,347.738,347.738,340.046,342.758,2181974,0.0,0.0
1603045800000000000,ADANITRANS,Adani Transmission Limited,291.5,294.1,287.1,289.1,225685,0.0,0.0
1603045800000000000,NDTV,New Delhi Television Limited,28.85,28.9,28.25,28.6,17826,0.0,0.0
1603045800000000000,ADANIENT,Adani Enterprises Limited,309.563,318.903,309.013,316.605,3329571,0.0,0.0
1603045800000000000,ADANIGREEN,Adani Green Energy Limited,711.2,717.95,695.0,702.8,312983,0.0,0.0
1603045800000000000,ADANIPOWER,Adani Power Limited,36.1,36.35,35.3,35.65,923879,0.0,0.0
1603045800000000000,AMBUJACEM,Ambuja Cements Limited,227.508,227.964,222.213,226.047,10966621,0.0,0.0
1603045800000000000,ACC,ACC Limited,1515.214,1521.008,1485.47,1509.082,1643909,0.0,0.0
1603045800000000000,ATGL,Adani Total Gas Limited,186.447,188.896,182.298,185.847,1208225,0.0,0.0
1603132200000000000,NDTV,New Delhi Television Limited,28.5,29.0,27.6,28.25,17872,0.0,0.0
1603132200000000000,ADANIPOWER,Adani Power Limited,35.35,35.75,35.35,35.45,937214,0.0,0.0
1603132200000000000,AMBUJACEM,Ambuja Cements Limited,228.147,232.712,225.545,229.562,20195023,0.0,0.0
1603132200000000000,ADANIGREEN,Adani Green Energy Limited,694.95,707.6,685.0,688.7,260962,0.0,0.0
1603132200000000000,ADANITRANS,Adani Transmission Limited,286.3,292.0,286.0,289.65,263102,0.0,0.0
1603132200000000000,ADANIENT,Adani Enterprises Limited,314.957,327.493,313.159,321.55,7198907,0.0,0.0
1603132200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,341.919,347.442,340.884,344.138,1999765,0.0,0.0
1603132200000000000,ATGL,Adani Total Gas Limited,186.197,191.946,184.598,191.146,1421779,0.0,0.0
1603132200000000000,ACC,ACC Limited,1527.865,1566.494,1508.454,1525.402,6433186,0.0,0.0
1603218600000000000,ATGL,Adani Total Gas Limited,192.146,195.595,189.246,192.845,1200692,0.0,0.0
1603218600000000000,ADANIGREEN,Adani Green Energy Limited,690.0,713.9,678.0,692.35,335318,0.0,0.0
1603218600000000000,ADANIENT,Adani Enterprises Limited,321.65,324.347,305.667,311.661,4998821,0.0,0.0
1603218600000000000,ACC,ACC Limited,1531.004,1569.874,1526.851,1564.611,2491966,0.0,0.0
1603218600000000000,NDTV,New Delhi Television Limited,28.25,28.5,27.75,28.35,27941,0.0,0.0
1603218600000000000,AMBUJACEM,Ambuja Cements Limited,229.973,232.164,224.541,231.297,9477826,0.0,0.0
1603218600000000000,ADANIPOWER,Adani Power Limited,35.5,35.7,34.85,35.1,983052,0.0,0.0
1603218600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,345.42,355.184,344.73,350.45,4398526,0.0,0.0
1603218600000000000,ADANITRANS,Adani Transmission Limited,291.45,298.4,288.0,294.05,413938,0.0,0.0
1603305000000000000,ACC,ACC Limited,1562.534,1580.11,1549.063,1573.157,1839267,0.0,0.0
1603305000000000000,ADANIENT,Adani Enterprises Limited,310.662,314.457,308.664,311.161,2380993,0.0,0.0
1603305000000000000,AMBUJACEM,Ambuja Cements Limited,230.977,233.351,227.782,231.525,11569723,0.0,0.0
1603305000000000000,ATGL,Adani Total Gas Limited,192.845,195.295,191.946,194.795,754805,0.0,0.0
1603305000000000000,ADANIPOWER,Adani Power Limited,35.15,35.4,34.5,35.0,1591798,0.0,0.0
1603305000000000000,NDTV,New Delhi Television Limited,28.35,28.5,27.5,27.9,11669,0.0,0.0
1603305000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,345.716,359.03,345.322,353.409,4506437,0.0,0.0
1603305000000000000,ADANITRANS,Adani Transmission Limited,292.5,294.4,289.5,293.55,148911,0.0,0.0
1603305000000000000,ADANIGREEN,Adani Green Energy Limited,685.5,726.95,685.0,726.95,864954,0.0,0.0
1603391400000000000,ADANIPOWER,Adani Power Limited,35.1,35.55,35.1,35.35,830409,0.0,0.0
1603391400000000000,ATGL,Adani Total Gas Limited,195.845,198.144,192.745,196.294,1504677,0.0,0.0
1603391400000000000,ADANITRANS,Adani Transmission Limited,294.05,295.9,290.65,293.35,222696,0.0,0.0
1603391400000000000,ADANIENT,Adani Enterprises Limited,313.658,322.099,312.959,315.107,4159352,0.0,0.0
1603391400000000000,AMBUJACEM,Ambuja Cements Limited,233.259,233.716,223.673,225.865,15337661,0.0,0.0
1603391400000000000,ADANIGREEN,Adani Green Energy Limited,734.8,734.8,712.2,720.3,665517,0.0,0.0
1603391400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,355.036,363.912,352.718,359.326,6357073,0.0,0.0
1603391400000000000,NDTV,New Delhi Television Limited,28.3,28.7,28.0,28.2,36143,0.0,0.0
1603391400000000000,ACC,ACC Limited,1578.952,1579.241,1540.323,1549.545,1189152,0.0,0.0
1603650600000000000,ADANIENT,Adani Enterprises Limited,317.654,318.353,304.718,307.066,4397393,0.0,0.0
1603650600000000000,ADANIPOWER,Adani Power Limited,35.35,35.7,34.9,35.15,870855,0.0,0.0
1603650600000000000,NDTV,New Delhi Television Limited,28.75,28.75,25.7,28.05,10502,0.0,0.0
1603650600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,360.953,368.744,355.381,358.685,7541562,0.0,0.0
1603650600000000000,ATGL,Adani Total Gas Limited,197.394,197.794,190.946,193.595,909794,0.0,0.0
1603650600000000000,ACC,ACC Limited,1549.883,1559.444,1519.56,1524.678,1151016,0.0,0.0
1603650600000000000,AMBUJACEM,Ambuja Cements Limited,227.051,227.325,221.345,223.719,8116705,0.0,0.0
1603650600000000000,ADANIGREEN,Adani Green Energy Limited,720.0,722.8,701.1,704.7,271180,0.0,0.0
1603650600000000000,ADANITRANS,Adani Transmission Limited,293.35,293.35,284.0,287.55,131193,0.0,0.0
1603737000000000000,AMBUJACEM,Ambuja Cements Limited,223.719,234.629,222.441,233.579,13206984,0.0,0.0
1603737000000000000,ACC,ACC Limited,1525.644,1641.723,1525.644,1626.127,3953879,0.0,0.0
1603737000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,355.233,361.15,346.16,359.375,5869559,0.0,0.0
1603737000000000000,ADANIGREEN,Adani Green Energy Limited,720.05,739.9,717.05,739.9,930052,0.0,0.0
1603737000000000000,ADANIENT,Adani Enterprises Limited,307.665,315.007,302.67,313.708,3549135,0.0,0.0
1603737000000000000,ATGL,Adani Total Gas Limited,192.445,198.344,192.445,197.294,1208389,0.0,0.0
1603737000000000000,NDTV,New Delhi Television Limited,28.05,28.45,27.65,27.95,12363,0.0,0.0
1603737000000000000,ADANITRANS,Adani Transmission Limited,284.0,291.75,284.0,288.9,105493,0.0,0.0
1603737000000000000,ADANIPOWER,Adani Power Limited,35.15,35.55,34.85,35.4,1159020,0.0,0.0
1603823400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,357.995,364.898,347.146,348.773,3863941,0.0,0.0
1603823400000000000,ADANITRANS,Adani Transmission Limited,288.0,290.75,284.65,286.05,168394,0.0,0.0
1603823400000000000,NDTV,New Delhi Television Limited,28.55,28.55,27.6,28.0,11081,0.0,0.0
1603823400000000000,ADANIPOWER,Adani Power Limited,35.35,35.65,35.25,35.3,801318,0.0,0.0
1603823400000000000,AMBUJACEM,Ambuja Cements Limited,231.753,232.529,228.558,229.882,4873497,0.0,0.0
1603823400000000000,ACC,ACC Limited,1610.386,1622.409,1566.494,1582.718,1583118,0.0,0.0
1603823400000000000,ADANIGREEN,Adani Green Energy Limited,776.85,776.85,776.8,776.85,1869868,0.0,0.0
1603823400000000000,ATGL,Adani Total Gas Limited,198.944,204.442,198.044,200.993,2119106,0.0,0.0
1603823400000000000,ADANIENT,Adani Enterprises Limited,313.459,320.451,309.513,318.503,3098009,0.0,0.0
1603909800000000000,AMBUJACEM,Ambuja Cements Limited,228.695,232.803,227.051,231.89,4794121,0.0,0.0
1603909800000000000,ACC,ACC Limited,1563.5,1601.26,1555.774,1595.272,1386459,0.0,0.0
1603909800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,345.716,345.716,336.446,337.974,3346474,0.0,0.0
1603909800000000000,ADANIENT,Adani Enterprises Limited,315.057,331.988,312.859,328.542,6897070,0.0,0.0
1603909800000000000,NDTV,New Delhi Television Limited,28.4,29.05,28.15,28.85,16712,0.0,0.0
1603909800000000000,ADANITRANS,Adani Transmission Limited,286.0,290.0,280.25,288.7,121739,0.0,0.0
1603909800000000000,ADANIPOWER,Adani Power Limited,35.35,35.9,35.35,35.65,1246950,0.0,0.0
1603909800000000000,ATGL,Adani Total Gas Limited,199.244,206.292,190.046,204.292,2287189,0.0,0.0
1603909800000000000,ADANIGREEN,Adani Green Energy Limited,755.0,815.65,755.0,815.65,962440,0.0,0.0
1603996200000000000,NDTV,New Delhi Television Limited,28.1,29.7,28.1,29.15,12923,0.0,0.0
1603996200000000000,ATGL,Adani Total Gas Limited,204.892,223.937,202.043,220.438,6679048,0.0,0.0
1603996200000000000,ACC,ACC Limited,1593.727,1640.661,1567.411,1592.472,2458186,0.0,0.0
1603996200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,340.44,357.699,338.468,354.888,12044256,0.0,0.0
1603996200000000000,ADANIPOWER,Adani Power Limited,35.65,36.1,35.6,35.75,1320144,0.0,0.0
1603996200000000000,ADANIENT,Adani Enterprises Limited,330.69,347.122,329.291,339.33,14205844,0.0,0.0
1603996200000000000,ADANIGREEN,Adani Green Energy Limited,834.0,856.4,831.25,856.4,2053374,0.0,0.0
1603996200000000000,AMBUJACEM,Ambuja Cements Limited,232.666,242.663,230.429,237.094,18101740,0.0,0.0
1603996200000000000,ADANITRANS,Adani Transmission Limited,290.0,298.65,287.35,290.15,600428,0.0,0.0
1604255400000000000,ACC,ACC Limited,1592.472,1613.717,1574.123,1608.744,1106012,0.0,0.0
1604255400000000000,ADANIPOWER,Adani Power Limited,36.0,36.5,35.85,35.95,1588332,0.0,0.0
1604255400000000000,ADANIGREEN,Adani Green Energy Limited,860.0,899.2,835.15,859.2,2583066,0.0,0.0
1604255400000000000,AMBUJACEM,Ambuja Cements Limited,237.368,239.102,234.811,237.824,6267645,0.0,0.0
1604255400000000000,ATGL,Adani Total Gas Limited,221.337,226.536,216.039,219.288,4461172,0.0,0.0
1604255400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,355.036,357.699,346.357,351.979,9364431,0.0,0.0
1604255400000000000,ADANITRANS,Adani Transmission Limited,291.8,296.85,286.0,287.2,217259,0.0,0.0
1604255400000000000,NDTV,New Delhi Television Limited,29.15,29.75,28.3,29.25,13249,0.0,0.0
1604255400000000000,ADANIENT,Adani Enterprises Limited,338.731,343.925,332.688,340.729,4272022,0.0,0.0
1604341800000000000,AMBUJACEM,Ambuja Cements Limited,239.285,240.152,235.222,239.194,5173220,0.0,0.0
1604341800000000000,ADANIGREEN,Adani Green Energy Limited,881.0,893.95,816.25,830.4,1612967,0.0,0.0
1604341800000000000,ADANITRANS,Adani Transmission Limited,289.9,292.5,286.0,291.1,356483,0.0,0.0
1604341800000000000,ADANIPOWER,Adani Power Limited,35.6,36.85,35.6,36.05,1449944,0.0,0.0
1604341800000000000,ACC,ACC Limited,1615.069,1629.362,1588.609,1604.35,1021590,0.0,0.0
1604341800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,357.008,357.649,342.412,348.773,7971473,0.0,0.0
1604341800000000000,ADANIENT,Adani Enterprises Limited,343.626,349.22,339.78,344.425,4078834,0.0,0.0
1604341800000000000,ATGL,Adani Total Gas Limited,220.937,228.385,219.988,222.887,3414339,0.0,0.0
1604341800000000000,NDTV,New Delhi Television Limited,30.0,30.0,28.4,29.1,11536,0.0,0.0
1604428200000000000,ADANIPOWER,Adani Power Limited,36.35,36.6,35.9,36.15,1225162,0.0,0.0
1604428200000000000,NDTV,New Delhi Television Limited,29.1,29.8,28.7,29.5,12189,0.0,0.0
1604428200000000000,ADANIENT,Adani Enterprises Limited,342.227,359.109,337.133,351.467,9701398,0.0,0.0
1604428200000000000,ATGL,Adani Total Gas Limited,226.886,232.934,211.94,231.284,7919096,0.0,0.0
1604428200000000000,ADANIGREEN,Adani Green Energy Limited,834.4,862.7,823.0,840.9,1373310,0.0,0.0
1604428200000000000,ACC,ACC Limited,1604.06,1624.292,1601.163,1618.884,973399,0.0,0.0
1604428200000000000,AMBUJACEM,Ambuja Cements Limited,239.194,242.206,237.048,241.385,4122454,0.0,0.0
1604428200000000000,ADANITRANS,Adani Transmission Limited,292.5,297.7,284.05,295.15,564069,0.0,0.0
1604428200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,362.58,364.405,344.779,356.121,17940352,0.0,0.0
1604514600000000000,ACC,ACC Limited,1633.997,1644.813,1611.448,1641.144,1203200,0.0,0.0
1604514600000000000,ADANIPOWER,Adani Power Limited,36.8,36.8,36.2,36.4,1795868,0.0,0.0
1604514600000000000,ATGL,Adani Total Gas Limited,233.934,236.583,227.536,235.383,2425581,0.0,0.0
1604514600000000000,ADANIENT,Adani Enterprises Limited,352.616,354.564,344.874,352.366,5361436,0.0,0.0
1604514600000000000,ADANITRANS,Adani Transmission Limited,298.2,304.9,293.5,299.3,886645,0.0,0.0
1604514600000000000,ADANIGREEN,Adani Green Energy Limited,812.5,868.0,812.0,854.6,1581863,0.0,0.0
1604514600000000000,NDTV,New Delhi Television Limited,29.5,30.05,29.0,29.4,15301,0.0,0.0
1604514600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,361.002,369.484,359.277,363.567,16920686,0.0,0.0
1604514600000000000,AMBUJACEM,Ambuja Cements Limited,245.727,252.41,244.897,249.532,12065738,17.0,0.0
1604601000000000000,ADANITRANS,Adani Transmission Limited,299.7,299.9,289.4,291.85,598578,0.0,0.0
1604601000000000000,ADANIENT,Adani Enterprises Limited,351.617,353.465,344.675,351.717,3863486,0.0,0.0
1604601000000000000,NDTV,New Delhi Television Limited,28.65,29.75,28.5,29.15,14252,0.0,0.0
1604601000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,363.567,370.717,360.756,365.983,7290106,0.0,0.0
1604601000000000000,ADANIGREEN,Adani Green Energy Limited,855.0,875.0,855.0,860.0,911015,0.0,0.0
1604601000000000000,ADANIPOWER,Adani Power Limited,38.0,39.95,37.5,37.7,22800047,0.0,0.0
1604601000000000000,AMBUJACEM,Ambuja Cements Limited,250.751,250.751,240.653,241.97,8457488,0.0,0.0
1604601000000000000,ACC,ACC Limited,1643.558,1644.282,1593.534,1597.493,1287283,0.0,0.0
1604601000000000000,ATGL,Adani Total Gas Limited,235.033,242.631,232.984,239.782,2417397,0.0,0.0
1604860200000000000,ADANIGREEN,Adani Green Energy Limited,879.0,903.0,866.1,899.35,1670461,0.0,0.0
1604860200000000000,NDTV,New Delhi Television Limited,29.15,29.9,28.8,29.25,8737,0.0,0.0
1604860200000000000,ATGL,Adani Total Gas Limited,242.931,247.23,236.933,238.732,2145913,0.0,0.0
1604860200000000000,ADANIENT,Adani Enterprises Limited,353.615,364.303,351.467,357.511,6278843,0.0,0.0
1604860200000000000,ADANIPOWER,Adani Power Limited,38.2,38.2,36.9,37.05,3145308,0.0,0.0
1604860200000000000,AMBUJACEM,Ambuja Cements Limited,243.385,245.873,241.092,243.239,8012202,0.0,0.0
1604860200000000000,ADANITRANS,Adani Transmission Limited,298.5,313.8,289.5,308.45,1226000,0.0,0.0
1604860200000000000,ACC,ACC Limited,1610.917,1625.306,1590.54,1612.462,1615110,0.0,0.0
1604860200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,369.829,370.815,360.953,361.989,7038841,0.0,0.0
1604946600000000000,ATGL,Adani Total Gas Limited,239.932,240.332,231.185,236.633,2520564,0.0,0.0
1604946600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,365.588,369.336,359.129,361.693,6850175,0.0,0.0
1604946600000000000,ADANIGREEN,Adani Green Energy Limited,914.95,919.0,854.4,854.85,1327147,0.0,0.0
1604946600000000000,ADANIENT,Adani Enterprises Limited,357.71,361.356,352.816,359.109,3590100,0.0,0.0
1604946600000000000,ADANIPOWER,Adani Power Limited,37.15,37.45,36.25,36.35,2675677,0.0,0.0
1604946600000000000,AMBUJACEM,Ambuja Cements Limited,244.897,250.166,242.36,243.824,8645746,0.0,0.0
1604946600000000000,ACC,ACC Limited,1621.443,1638.778,1591.506,1602.418,1349064,0.0,0.0
1604946600000000000,NDTV,New Delhi Television Limited,29.25,30.0,28.9,29.5,18822,0.0,0.0
1604946600000000000,ADANITRANS,Adani Transmission Limited,312.0,318.65,308.45,314.8,859782,0.0,0.0
1605033000000000000,ADANIENT,Adani Enterprises Limited,358.809,362.305,353.665,359.708,2869576,0.0,0.0
1605033000000000000,AMBUJACEM,Ambuja Cements Limited,245.385,254.557,245.385,253.386,9322013,0.0,0.0
1605033000000000000,ADANIGREEN,Adani Green Energy Limited,868.0,897.55,865.1,897.55,2287847,0.0,0.0
1605033000000000000,ADANITRANS,Adani Transmission Limited,315.2,324.5,311.3,319.2,625893,0.0,0.0
1605033000000000000,ACC,ACC Limited,1608.889,1622.312,1591.602,1612.896,2155521,0.0,0.0
1605033000000000000,ADANIPOWER,Adani Power Limited,36.55,36.85,36.35,36.45,1774356,0.0,0.0
1605033000000000000,NDTV,New Delhi Television Limited,30.0,30.05,29.1,29.1,4030,0.0,0.0
1605033000000000000,ATGL,Adani Total Gas Limited,234.034,238.632,231.334,234.084,1172270,0.0,0.0
1605033000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,361.693,367.314,360.214,366.476,4370366,0.0,0.0
1605119400000000000,ADANIPOWER,Adani Power Limited,36.5,36.7,36.0,36.05,2669097,0.0,0.0
1605119400000000000,ADANIGREEN,Adani Green Energy Limited,914.0,942.4,903.1,942.35,3622736,0.0,0.0
1605119400000000000,NDTV,New Delhi Television Limited,28.65,30.6,28.65,30.05,29206,0.0,0.0
1605119400000000000,AMBUJACEM,Ambuja Cements Limited,251.825,257.923,249.971,256.459,6698839,0.0,0.0
1605119400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,367.857,370.421,361.052,362.975,4759659,0.0,0.0
1605119400000000000,ATGL,Adani Total Gas Limited,234.933,242.581,233.184,240.482,2035182,0.0,0.0
1605119400000000000,ADANIENT,Adani Enterprises Limited,357.81,369.098,357.611,365.152,4199715,0.0,0.0
1605119400000000000,ACC,ACC Limited,1616.421,1628.251,1595.707,1617.484,1514164,0.0,0.0
1605119400000000000,ADANITRANS,Adani Transmission Limited,323.0,329.95,320.0,325.45,568197,0.0,0.0
1605205800000000000,ADANIPOWER,Adani Power Limited,35.9,36.25,35.75,36.15,1487194,0.0,0.0
1605205800000000000,ADANIENT,Adani Enterprises Limited,363.604,371.246,361.656,368.199,2786714,0.0,0.0
1605205800000000000,ACC,ACC Limited,1616.614,1626.755,1600.873,1618.884,727938,0.0,0.0
1605205800000000000,ADANITRANS,Adani Transmission Limited,327.1,333.8,323.1,331.8,424648,0.0,0.0
1605205800000000000,NDTV,New Delhi Television Limited,33.05,33.05,33.05,33.05,37036,0.0,0.0
1605205800000000000,ADANIGREEN,Adani Green Energy Limited,949.0,989.45,943.0,989.35,4566982,0.0,0.0
1605205800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,362.433,365.293,357.699,360.46,4156320,0.0,0.0
1605205800000000000,ATGL,Adani Total Gas Limited,241.382,244.931,237.983,243.031,1379152,0.0,0.0
1605205800000000000,AMBUJACEM,Ambuja Cements Limited,255.142,255.874,249.532,251.434,7158835,0.0,0.0
1605292200000000000,NDTV,New Delhi Television Limited,35.4,36.35,34.1,36.35,103972,0.0,0.0
1605292200000000000,ADANIENT,Adani Enterprises Limited,369.398,372.444,369.098,370.846,620753,0.0,0.0
1605292200000000000,AMBUJACEM,Ambuja Cements Limited,253.581,254.556,251.776,252.703,489361,0.0,0.0
1605292200000000000,ADANIGREEN,Adani Green Energy Limited,1018.0,1023.6,990.05,1008.6,578986,0.0,0.0
1605292200000000000,ATGL,Adani Total Gas Limited,245.63,246.93,243.531,244.631,349600,0.0,0.0
1605292200000000000,ADANIPOWER,Adani Power Limited,36.3,36.65,36.3,36.4,536355,0.0,0.0
1605292200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,363.912,363.912,357.995,361.052,444529,0.0,0.0
1605292200000000000,ACC,ACC Limited,1620.381,1625.258,1601.163,1610.869,91090,0.0,0.0
1605292200000000000,ADANITRANS,Adani Transmission Limited,334.9,344.4,332.8,340.35,348405,0.0,0.0
1605551400000000000,ADANIENT,Adani Enterprises Limited,371.595,401.513,370.596,393.871,10496968,0.0,0.0
1605551400000000000,ACC,ACC Limited,1614.007,1664.804,1614.007,1636.702,2626953,0.0,0.0
1605551400000000000,NDTV,New Delhi Television Limited,37.5,39.75,36.35,37.8,207861,0.0,0.0
1605551400000000000,ADANIPOWER,Adani Power Limited,36.9,37.75,36.4,37.5,11199945,0.0,0.0
1605551400000000000,ADANIGREEN,Adani Green Energy Limited,1028.95,1059.0,1021.05,1058.45,5333462,0.0,0.0
1605551400000000000,ADANITRANS,Adani Transmission Limited,339.3,373.4,339.3,368.65,2679615,0.0,0.0
1605551400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,363.419,381.417,361.2,374.415,11192618,0.0,0.0
1605551400000000000,ATGL,Adani Total Gas Limited,246.18,293.517,242.481,292.217,15144641,0.0,0.0
1605551400000000000,AMBUJACEM,Ambuja Cements Limited,254.654,265.387,253.678,261.533,13207472,0.0,0.0
1605637800000000000,ADANIENT,Adani Enterprises Limited,393.521,404.26,386.979,394.071,8656493,0.0,0.0
1605637800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,376.733,389.751,376.733,385.707,15514329,0.0,0.0
1605637800000000000,AMBUJACEM,Ambuja Cements Limited,260.703,261.191,254.313,255.63,8891945,0.0,0.0
1605637800000000000,NDTV,New Delhi Television Limited,37.8,38.5,36.5,38.4,68603,0.0,0.0
1605637800000000000,ADANIGREEN,Adani Green Energy Limited,1068.7,1098.0,1032.05,1080.95,3999840,0.0,0.0
1605637800000000000,ADANITRANS,Adani Transmission Limited,370.9,407.7,370.0,387.05,3577670,0.0,0.0
1605637800000000000,ADANIPOWER,Adani Power Limited,37.65,39.95,37.5,39.4,17709977,0.0,0.0
1605637800000000000,ACC,ACC Limited,1636.702,1651.187,1614.828,1628.493,1817408,0.0,0.0
1605637800000000000,ATGL,Adani Total Gas Limited,302.364,350.651,300.915,345.002,26647168,0.0,0.0
1605724200000000000,ADANIPOWER,Adani Power Limited,39.4,40.0,38.1,38.3,10655687,0.0,0.0
1605724200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,384.622,387.285,374.366,376.634,6894431,0.0,0.0
1605724200000000000,ADANIENT,Adani Enterprises Limited,389.576,398.066,377.389,385.33,7731483,0.0,0.0
1605724200000000000,NDTV,New Delhi Television Limited,38.6,38.9,37.0,37.4,63153,0.0,0.0
1605724200000000000,ADANIGREEN,Adani Green Energy Limited,1080.95,1089.9,1050.0,1083.5,3533747,0.0,0.0
1605724200000000000,ATGL,Adani Total Gas Limited,340.254,346.702,312.062,331.606,9487325,0.0,0.0
1605724200000000000,ACC,ACC Limited,1616.277,1660.072,1610.241,1622.216,1382091,0.0,0.0
1605724200000000000,AMBUJACEM,Ambuja Cements Limited,253.532,259.386,250.215,252.41,7297426,0.0,0.0
1605724200000000000,ADANITRANS,Adani Transmission Limited,380.0,385.0,370.2,375.7,819897,0.0,0.0
1605810600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,375.746,377.374,367.857,370.667,5562369,0.0,0.0
1605810600000000000,AMBUJACEM,Ambuja Cements Limited,252.8,255.532,247.58,250.849,4879945,0.0,0.0
1605810600000000000,ADANITRANS,Adani Transmission Limited,375.7,395.4,375.0,384.0,899668,0.0,0.0
1605810600000000000,ADANIPOWER,Adani Power Limited,38.3,38.8,37.75,38.0,3490724,0.0,0.0
1605810600000000000,NDTV,New Delhi Television Limited,36.5,37.9,36.5,37.5,35063,0.0,0.0
1605810600000000000,ATGL,Adani Total Gas Limited,333.805,361.398,325.108,345.152,11803783,0.0,0.0
1605810600000000000,ADANIENT,Adani Enterprises Limited,384.681,401.563,384.581,387.878,5490838,0.0,0.0
1605810600000000000,ACC,ACC Limited,1626.272,1655.195,1622.409,1628.976,1245196,0.0,0.0
1605810600000000000,ADANIGREEN,Adani Green Energy Limited,1051.0,1137.65,1050.0,1134.55,5044065,0.0,0.0
1606069800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,370.667,374.119,365.194,369.977,4065424,0.0,0.0
1606069800000000000,ATGL,Adani Total Gas Limited,357.899,365.646,340.853,344.552,4884218,0.0,0.0
1606069800000000000,ADANIGREEN,Adani Green Energy Limited,1155.0,1191.25,1150.1,1180.3,3863685,0.0,0.0
1606069800000000000,AMBUJACEM,Ambuja Cements Limited,252.703,256.118,251.239,251.873,6727698,0.0,0.0
1606069800000000000,ADANIPOWER,Adani Power Limited,38.45,39.0,38.1,38.4,3848826,0.0,0.0
1606069800000000000,ADANITRANS,Adani Transmission Limited,385.6,389.6,375.0,379.65,806504,0.0,0.0
1606069800000000000,ACC,ACC Limited,1645.586,1696.769,1638.826,1666.397,2654717,0.0,0.0
1606069800000000000,NDTV,New Delhi Television Limited,37.95,38.45,37.05,37.7,41707,0.0,0.0
1606069800000000000,ADANIENT,Adani Enterprises Limited,389.676,413.25,382.683,408.605,7318547,0.0,0.0
1606156200000000000,ADANITRANS,Adani Transmission Limited,381.6,388.0,378.7,380.25,533615,0.0,0.0
1606156200000000000,ADANIGREEN,Adani Green Energy Limited,1203.4,1220.0,1180.0,1205.15,4004468,0.0,0.0
1606156200000000000,ATGL,Adani Total Gas Limited,348.701,350.851,337.404,338.654,2207876,0.0,0.0
1606156200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,372.788,396.457,370.815,386.841,19485370,0.0,0.0
1606156200000000000,ADANIENT,Adani Enterprises Limited,409.454,415.048,403.76,406.757,6167783,0.0,0.0
1606156200000000000,AMBUJACEM,Ambuja Cements Limited,251.922,254.117,248.361,248.946,4054652,0.0,0.0
1606156200000000000,ADANIPOWER,Adani Power Limited,39.0,39.3,38.6,38.7,5374263,0.0,0.0
1606156200000000000,NDTV,New Delhi Television Limited,38.6,39.55,37.2,39.55,97320,0.0,0.0
1606156200000000000,ACC,ACC Limited,1666.349,1678.952,1633.901,1638.44,1638351,0.0,0.0
1606242600000000000,AMBUJACEM,Ambuja Cements Limited,249.727,252.898,248.995,249.971,6671995,0.0,0.0
1606242600000000000,ADANIGREEN,Adani Green Energy Limited,1205.15,1205.15,1144.9,1144.9,301443,0.0,0.0
1606242600000000000,ADANIPOWER,Adani Power Limited,39.05,39.25,38.05,38.25,5863289,0.0,0.0
1606242600000000000,ACC,ACC Limited,1651.38,1657.175,1603.094,1607.682,1045474,0.0,0.0
1606242600000000000,NDTV,New Delhi Television Limited,41.5,41.5,40.0,41.5,100252,0.0,0.0
1606242600000000000,ADANITRANS,Adani Transmission Limited,382.75,383.5,344.55,367.15,899730,0.0,0.0
1606242600000000000,ADANIENT,Adani Enterprises Limited,408.505,411.052,392.572,398.816,3448648,0.0,0.0
1606242600000000000,ATGL,Adani Total Gas Limited,341.503,341.503,319.909,324.808,3548873,0.0,0.0
1606242600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,390.835,399.12,379.099,393.449,18238080,0.0,0.0
1606329000000000000,AMBUJACEM,Ambuja Cements Limited,251.434,256.215,247.385,254.41,5364946,0.0,0.0
1606329000000000000,ADANIENT,Adani Enterprises Limited,402.362,411.102,398.716,401.513,5490958,0.0,0.0
1606329000000000000,ATGL,Adani Total Gas Limited,323.408,324.158,311.862,316.26,2636543,0.0,0.0
1606329000000000000,ADANIPOWER,Adani Power Limited,38.55,38.6,38.1,38.25,2099846,0.0,0.0
1606329000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,395.273,407.305,390.194,404.494,12856261,0.0,0.0
1606329000000000000,ADANIGREEN,Adani Green Energy Limited,1087.7,1143.85,1087.7,1104.45,3205678,0.0,0.0
1606329000000000000,NDTV,New Delhi Television Limited,43.55,43.55,41.0,42.35,99463,0.0,0.0
1606329000000000000,ADANITRANS,Adani Transmission Limited,369.0,369.0,357.1,364.25,275609,0.0,0.0
1606329000000000000,ACC,ACC Limited,1611.158,1641.723,1597.3,1634.48,1115726,0.0,0.0
1606415400000000000,NDTV,New Delhi Television Limited,41.5,43.55,41.0,42.6,60829,0.0,0.0
1606415400000000000,ATGL,Adani Total Gas Limited,318.61,347.851,317.86,347.801,14902282,0.0,0.0
1606415400000000000,ACC,ACC Limited,1646.262,1661.038,1615.262,1646.6,7926397,0.0,0.0
1606415400000000000,ADANIENT,Adani Enterprises Limited,400.564,407.406,395.869,397.967,6429153,0.0,0.0
1606415400000000000,ADANIGREEN,Adani Green Energy Limited,1105.0,1159.65,1072.8,1136.4,45148093,0.0,0.0
1606415400000000000,AMBUJACEM,Ambuja Cements Limited,255.044,256.801,251.239,254.703,10177429,0.0,0.0
1606415400000000000,ADANITRANS,Adani Transmission Limited,366.1,390.9,365.05,376.3,1160308,0.0,0.0
1606415400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,405.333,410.264,402.571,405.875,10593353,0.0,0.0
1606415400000000000,ADANIPOWER,Adani Power Limited,38.45,38.9,38.25,38.5,5039982,0.0,0.0
1606761000000000000,ADANIGREEN,Adani Green Energy Limited,1133.9,1156.0,1082.35,1134.7,2599117,0.0,0.0
1606761000000000000,ATGL,Adani Total Gas Limited,358.798,371.695,349.901,360.848,8799937,0.0,0.0
1606761000000000000,ADANITRANS,Adani Transmission Limited,379.85,383.0,372.05,378.95,533772,0.0,0.0
1606761000000000000,NDTV,New Delhi Television Limited,40.5,41.8,40.5,40.5,54923,0.0,0.0
1606761000000000000,ADANIENT,Adani Enterprises Limited,397.567,423.489,394.67,421.441,7846125,0.0,0.0
1606761000000000000,ADANIPOWER,Adani Power Limited,38.75,41.8,38.65,41.05,27763237,0.0,0.0
1606761000000000000,AMBUJACEM,Ambuja Cements Limited,255.825,262.996,254.557,255.63,6262243,0.0,0.0
1606761000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,409.278,420.126,406.319,417.956,9170159,0.0,0.0
1606761000000000000,ACC,ACC Limited,1678.421,1723.809,1647.421,1687.981,3242401,0.0,0.0
1606847400000000000,ADANIPOWER,Adani Power Limited,41.9,45.7,41.6,45.15,38840737,0.0,0.0
1606847400000000000,ATGL,Adani Total Gas Limited,360.898,377.843,353.9,373.944,8405469,0.0,0.0
1606847400000000000,ADANIGREEN,Adani Green Energy Limited,1140.0,1155.0,1112.0,1146.0,875255,0.0,0.0
1606847400000000000,NDTV,New Delhi Television Limited,39.1,40.95,38.5,38.7,117550,0.0,0.0
1606847400000000000,ADANIENT,Adani Enterprises Limited,420.092,461.397,418.894,453.256,16821595,0.0,0.0
1606847400000000000,AMBUJACEM,Ambuja Cements Limited,255.63,257.776,252.898,256.118,5076458,0.0,0.0
1606847400000000000,ADANITRANS,Adani Transmission Limited,380.0,433.9,375.6,419.2,4614719,0.0,0.0
1606847400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,419.041,435.905,414.554,432.158,13049398,0.0,0.0
1606847400000000000,ACC,ACC Limited,1685.181,1688.899,1642.979,1669.971,1326419,0.0,0.0
1606933800000000000,ADANIGREEN,Adani Green Energy Limited,1154.0,1159.9,1140.1,1145.0,592144,0.0,0.0
1606933800000000000,AMBUJACEM,Ambuja Cements Limited,258.069,258.069,252.995,254.752,5223075,0.0,0.0
1606933800000000000,NDTV,New Delhi Television Limited,39.6,39.6,37.0,37.35,98299,0.0,0.0
1606933800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,435.905,438.371,427.079,429.791,10810399,0.0,0.0
1606933800000000000,ADANIPOWER,Adani Power Limited,46.4,54.15,46.0,54.15,64633212,0.0,0.0
1606933800000000000,ADANITRANS,Adani Transmission Limited,423.0,438.35,420.0,427.8,2475560,0.0,0.0
1606933800000000000,ADANIENT,Adani Enterprises Limited,453.256,456.503,442.768,447.063,6848649,0.0,0.0
1606933800000000000,ACC,ACC Limited,1680.11,1683.153,1648.58,1659.203,725291,0.0,0.0
1606933800000000000,ATGL,Adani Total Gas Limited,375.893,382.542,361.398,363.947,7066691,0.0,0.0
1607020200000000000,ADANITRANS,Adani Transmission Limited,428.45,445.0,428.45,436.55,1430614,0.0,0.0
1607020200000000000,ADANIENT,Adani Enterprises Limited,448.512,456.053,441.519,445.465,4131360,0.0,0.0
1607020200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,433.637,451.98,432.947,447.444,10271034,0.0,0.0
1607020200000000000,ADANIPOWER,Adani Power Limited,58.0,63.95,56.3,59.6,131879335,0.0,0.0
1607020200000000000,NDTV,New Delhi Television Limited,37.5,38.55,37.1,37.75,40623,0.0,0.0
1607020200000000000,ATGL,Adani Total Gas Limited,363.897,367.396,355.399,358.448,3219970,0.0,0.0
1607020200000000000,AMBUJACEM,Ambuja Cements Limited,255.63,256.605,243.824,246.41,11266087,0.0,0.0
1607020200000000000,ACC,ACC Limited,1667.411,1673.544,1597.831,1608.84,2540286,0.0,0.0
1607020200000000000,ADANIGREEN,Adani Green Energy Limited,1150.0,1159.0,1125.0,1129.75,741720,0.0,0.0
1607279400000000000,ADANITRANS,Adani Transmission Limited,439.5,444.85,426.6,440.05,803604,0.0,0.0
1607279400000000000,ATGL,Adani Total Gas Limited,361.997,374.194,357.949,360.498,3199944,0.0,0.0
1607279400000000000,ADANIPOWER,Adani Power Limited,60.5,61.5,54.25,56.8,43452265,0.0,0.0
1607279400000000000,ADANIENT,Adani Enterprises Limited,445.515,465.843,445.465,457.052,5371039,0.0,0.0
1607279400000000000,AMBUJACEM,Ambuja Cements Limited,250.02,250.068,244.458,246.946,9578732,0.0,0.0
1607279400000000000,NDTV,New Delhi Television Limited,38.75,39.0,36.75,37.25,69876,0.0,0.0
1607279400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,454.643,468.352,452.671,464.998,16140936,0.0,0.0
1607279400000000000,ADANIGREEN,Adani Green Energy Limited,1135.0,1140.0,1073.3,1106.25,1351024,0.0,0.0
1607279400000000000,ACC,ACC Limited,1624.92,1624.92,1581.559,1603.626,1578664,0.0,0.0
1607365800000000000,ACC,ACC Limited,1611.786,1641.723,1608.116,1626.755,2224442,0.0,0.0
1607365800000000000,AMBUJACEM,Ambuja Cements Limited,248.312,253.288,246.849,250.849,9736539,0.0,0.0
1607365800000000000,ADANITRANS,Adani Transmission Limited,435.95,439.7,415.1,431.9,956906,0.0,0.0
1607365800000000000,ADANIPOWER,Adani Power Limited,57.05,57.85,52.0,52.4,33820042,0.0,0.0
1607365800000000000,ADANIENT,Adani Enterprises Limited,457.052,461.797,446.064,451.408,3872952,0.0,0.0
1607365800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,466.182,468.154,451.241,456.961,9218366,0.0,0.0
1607365800000000000,NDTV,New Delhi Television Limited,37.35,38.5,36.7,37.55,55353,0.0,0.0
1607365800000000000,ADANIGREEN,Adani Green Energy Limited,1109.0,1123.1,1088.0,1098.65,998344,0.0,0.0
1607365800000000000,ATGL,Adani Total Gas Limited,362.547,364.247,352.9,355.099,2373827,0.0,0.0
1607452200000000000,ACC,ACC Limited,1636.895,1640.854,1596.334,1599.811,1662078,0.0,0.0
1607452200000000000,AMBUJACEM,Ambuja Cements Limited,252.605,253.288,244.897,246.702,13190004,0.0,0.0
1607452200000000000,ADANITRANS,Adani Transmission Limited,432.65,435.0,425.1,426.55,336825,0.0,0.0
1607452200000000000,ADANIGREEN,Adani Green Energy Limited,1100.0,1110.0,1050.0,1070.1,1080870,0.0,0.0
1607452200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,461.202,463.421,451.833,457.503,5811412,0.0,0.0
1607452200000000000,ATGL,Adani Total Gas Limited,355.849,368.846,350.001,362.747,2324761,0.0,0.0
1607452200000000000,ADANIENT,Adani Enterprises Limited,453.506,457.602,446.813,448.611,2798049,0.0,0.0
1607452200000000000,ADANIPOWER,Adani Power Limited,53.05,54.2,48.65,49.25,47961895,0.0,0.0
1607452200000000000,NDTV,New Delhi Television Limited,37.6,39.4,37.5,39.4,77047,0.0,0.0
1607538600000000000,ATGL,Adani Total Gas Limited,364.597,364.597,351.9,355.099,1892985,0.0,0.0
1607538600000000000,NDTV,New Delhi Television Limited,40.6,40.9,37.5,38.6,27189,0.0,0.0
1607538600000000000,ACC,ACC Limited,1573.157,1593.389,1562.776,1576.682,1873212,0.0,0.0
1607538600000000000,AMBUJACEM,Ambuja Cements Limited,244.605,244.897,239.238,242.263,11038230,0.0,0.0
1607538600000000000,ADANIPOWER,Adani Power Limited,49.7,51.4,45.95,46.75,38777345,0.0,0.0
1607538600000000000,ADANIENT,Adani Enterprises Limited,447.513,451.758,437.573,446.763,3113868,0.0,0.0
1607538600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,457.503,467.563,450.698,464.505,4785102,0.0,0.0
1607538600000000000,ADANIGREEN,Adani Green Energy Limited,1064.7,1067.0,1030.0,1036.7,568627,0.0,0.0
1607538600000000000,ADANITRANS,Adani Transmission Limited,425.0,435.95,415.0,430.25,550671,0.0,0.0
1607625000000000000,ATGL,Adani Total Gas Limited,355.099,363.297,351.151,358.598,2054647,0.0,0.0
1607625000000000000,ADANIPOWER,Adani Power Limited,46.65,47.35,44.45,44.45,28668119,0.0,0.0
1607625000000000000,AMBUJACEM,Ambuja Cements Limited,243.434,244.361,237.823,239.824,7933577,0.0,0.0
1607625000000000000,ADANITRANS,Adani Transmission Limited,432.4,432.4,416.0,425.05,391528,0.0,0.0
1607625000000000000,ADANIENT,Adani Enterprises Limited,446.763,451.308,439.921,449.311,2940168,0.0,0.0
1607625000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,465.245,468.45,456.32,459.87,4922448,0.0,0.0
1607625000000000000,ADANIGREEN,Adani Green Energy Limited,990.05,1057.0,985.0,1041.5,1793445,0.0,0.0
1607625000000000000,ACC,ACC Limited,1586.387,1603.046,1549.98,1553.601,1824475,0.0,0.0
1607625000000000000,NDTV,New Delhi Television Limited,40.3,40.3,37.1,38.45,29830,0.0,0.0
1607884200000000000,ADANITRANS,Adani Transmission Limited,426.5,432.8,418.7,425.25,281810,0.0,0.0
1607884200000000000,ATGL,Adani Total Gas Limited,359.898,362.197,354.4,358.848,1274108,0.0,0.0
1607884200000000000,ADANIGREEN,Adani Green Energy Limited,1019.0,1028.1,995.1,1010.8,921358,0.0,0.0
1607884200000000000,ACC,ACC Limited,1564.321,1574.123,1554.808,1559.685,980845,0.0,0.0
1607884200000000000,NDTV,New Delhi Television Limited,39.35,39.35,37.25,39.15,45079,0.0,0.0
1607884200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,462.138,465.935,456.714,460.561,5943652,0.0,0.0
1607884200000000000,ADANIENT,Adani Enterprises Limited,450.509,461.497,446.514,454.655,3762369,0.0,0.0
1607884200000000000,ADANIPOWER,Adani Power Limited,44.95,46.65,44.5,46.65,20526342,0.0,0.0
1607884200000000000,AMBUJACEM,Ambuja Cements Limited,240.994,242.946,239.092,240.458,4162472,0.0,0.0
1607970600000000000,ADANITRANS,Adani Transmission Limited,425.0,432.5,416.0,431.1,603323,0.0,0.0
1607970600000000000,ATGL,Adani Total Gas Limited,358.898,363.797,351.9,358.598,1570530,0.0,0.0
1607970600000000000,ACC,ACC Limited,1568.329,1582.911,1552.491,1578.42,1169280,0.0,0.0
1607970600000000000,AMBUJACEM,Ambuja Cements Limited,241.921,242.165,237.189,241.58,7713444,0.0,0.0
1607970600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,463.026,473.036,455.087,469.19,10973876,0.0,0.0
1607970600000000000,ADANIPOWER,Adani Power Limited,48.95,48.95,47.3,48.05,35000800,0.0,0.0
1607970600000000000,ADANIENT,Adani Enterprises Limited,455.004,463.545,446.064,461.947,4779869,0.0,0.0
1607970600000000000,NDTV,New Delhi Television Limited,39.65,40.0,38.5,39.15,28014,0.0,0.0
1607970600000000000,ADANIGREEN,Adani Green Energy Limited,1009.0,1020.0,1000.25,1013.65,754880,0.0,0.0
1608057000000000000,AMBUJACEM,Ambuja Cements Limited,243.043,243.629,239.141,241.238,7488289,0.0,0.0
1608057000000000000,ADANIENT,Adani Enterprises Limited,461.997,467.041,457.052,462.746,4088505,0.0,0.0
1608057000000000000,NDTV,New Delhi Television Limited,40.35,40.5,39.5,39.5,51186,0.0,0.0
1608057000000000000,ATGL,Adani Total Gas Limited,356.399,361.148,355.049,358.748,1303648,0.0,0.0
1608057000000000000,ACC,ACC Limited,1588.56,1593.244,1568.57,1577.117,821837,0.0,0.0
1608057000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,473.381,473.825,466.626,468.993,5452263,0.0,0.0
1608057000000000000,ADANITRANS,Adani Transmission Limited,434.9,435.15,425.3,431.65,342088,0.0,0.0
1608057000000000000,ADANIPOWER,Adani Power Limited,48.5,48.7,46.0,46.9,10394329,0.0,0.0
1608057000000000000,ADANIGREEN,Adani Green Energy Limited,1019.75,1029.9,1011.1,1019.4,451443,0.0,0.0
1608143400000000000,AMBUJACEM,Ambuja Cements Limited,242.458,245.385,240.214,240.751,8321438,0.0,0.0
1608143400000000000,ADANIENT,Adani Enterprises Limited,462.896,473.434,454.605,458.8,4912523,0.0,0.0
1608143400000000000,ATGL,Adani Total Gas Limited,360.548,373.094,359.948,362.097,3656611,0.0,0.0
1608143400000000000,ADANITRANS,Adani Transmission Limited,432.0,441.9,424.15,429.35,709430,0.0,0.0
1608143400000000000,ADANIGREEN,Adani Green Energy Limited,1023.9,1059.4,1013.75,1041.55,686579,0.0,0.0
1608143400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,471.409,472.198,459.13,461.3,6757703,0.0,0.0
1608143400000000000,ACC,ACC Limited,1583.201,1602.95,1577.986,1583.104,1203365,0.0,0.0
1608143400000000000,NDTV,New Delhi Television Limited,40.3,40.85,39.5,39.95,60427,0.0,0.0
1608143400000000000,ADANIPOWER,Adani Power Limited,46.55,47.8,46.2,47.2,10991099,0.0,0.0
1608229800000000000,ADANIENT,Adani Enterprises Limited,460.498,463.695,450.31,454.655,2159692,0.0,0.0
1608229800000000000,ACC,ACC Limited,1590.54,1598.024,1569.294,1591.796,1653822,0.0,0.0
1608229800000000000,ATGL,Adani Total Gas Limited,363.597,363.947,352.9,361.748,1170853,0.0,0.0
1608229800000000000,ADANIGREEN,Adani Green Energy Limited,1058.4,1058.4,1001.0,1016.15,1037435,0.0,0.0
1608229800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,461.3,466.428,452.178,456.912,5980780,0.0,0.0
1608229800000000000,AMBUJACEM,Ambuja Cements Limited,241.043,246.068,240.507,244.946,7695230,0.0,0.0
1608229800000000000,NDTV,New Delhi Television Limited,39.95,40.6,38.6,40.15,33592,0.0,0.0
1608229800000000000,ADANITRANS,Adani Transmission Limited,427.0,429.0,420.75,424.85,288795,0.0,0.0
1608229800000000000,ADANIPOWER,Adani Power Limited,47.25,47.75,45.05,47.35,8642882,0.0,0.0
1608489000000000000,AMBUJACEM,Ambuja Cements Limited,244.8,244.8,220.456,229.676,12498745,0.0,0.0
1608489000000000000,NDTV,New Delhi Television Limited,40.85,41.0,38.15,38.85,54763,0.0,0.0
1608489000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,452.671,460.561,421.309,438.124,8223842,0.0,0.0
1608489000000000000,ADANITRANS,Adani Transmission Limited,425.0,434.85,381.55,395.75,710255,0.0,0.0
1608489000000000000,ATGL,Adani Total Gas Limited,359.648,365.646,322.209,336.055,2324951,0.0,0.0
1608489000000000000,ACC,ACC Limited,1591.506,1591.506,1434.094,1516.518,1990374,0.0,0.0
1608489000000000000,ADANIENT,Adani Enterprises Limited,453.506,460.249,409.204,428.733,5350194,0.0,0.0
1608489000000000000,ADANIGREEN,Adani Green Energy Limited,1004.8,1040.0,971.0,1020.3,999121,0.0,0.0
1608489000000000000,ADANIPOWER,Adani Power Limited,47.35,47.5,45.0,45.0,8292272,0.0,0.0
1608575400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,438.124,464.012,429.002,462.188,9462053,0.0,0.0
1608575400000000000,ACC,ACC Limited,1518.932,1533.466,1467.894,1511.303,1350612,0.0,0.0
1608575400000000000,ADANIENT,Adani Enterprises Limited,427.734,461.048,417.645,458.301,8342699,0.0,0.0
1608575400000000000,ADANITRANS,Adani Transmission Limited,395.1,411.9,381.9,408.3,605872,0.0,0.0
1608575400000000000,ATGL,Adani Total Gas Limited,326.907,361.698,314.911,358.448,2554746,0.0,0.0
1608575400000000000,NDTV,New Delhi Television Limited,38.45,39.8,37.4,38.65,18023,0.0,0.0
1608575400000000000,AMBUJACEM,Ambuja Cements Limited,229.872,233.335,221.725,231.823,10098570,0.0,0.0
1608575400000000000,ADANIGREEN,Adani Green Energy Limited,992.0,1040.0,976.0,1029.9,637121,0.0,0.0
1608575400000000000,ADANIPOWER,Adani Power Limited,43.5,45.45,42.75,44.8,14291418,0.0,0.0
1608661800000000000,NDTV,New Delhi Television Limited,38.65,39.5,38.65,38.85,11499,0.0,0.0
1608661800000000000,ADANIPOWER,Adani Power Limited,45.15,47.0,45.15,47.0,11381766,0.0,0.0
1608661800000000000,ADANITRANS,Adani Transmission Limited,411.3,429.9,406.0,427.95,532916,0.0,0.0
1608661800000000000,AMBUJACEM,Ambuja Cements Limited,229.189,232.945,225.871,231.433,8750579,0.0,0.0
1608661800000000000,ATGL,Adani Total Gas Limited,361.598,371.845,358.898,369.745,2550675,0.0,0.0
1608661800000000000,ADANIGREEN,Adani Green Energy Limited,1035.0,1050.0,1012.1,1044.95,684864,0.0,0.0
1608661800000000000,ADANIENT,Adani Enterprises Limited,457.502,466.292,453.706,463.096,4604130,0.0,0.0
1608661800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,460.708,470.127,456.123,464.259,7943560,0.0,0.0
1608661800000000000,ACC,ACC Limited,1493.968,1528.734,1488.174,1524.726,1079550,0.0,0.0
1608748200000000000,ATGL,Adani Total Gas Limited,371.145,372.894,363.897,368.446,2634135,0.0,0.0
1608748200000000000,ACC,ACC Limited,1632.066,1636.315,1550.173,1559.299,3608554,0.0,0.0
1608748200000000000,ADANITRANS,Adani Transmission Limited,430.0,435.0,425.65,428.1,401346,0.0,0.0
1608748200000000000,ADANIGREEN,Adani Green Energy Limited,1058.0,1059.0,1021.0,1036.2,406594,0.0,0.0
1608748200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,468.352,476.241,459.574,471.951,7679078,0.0,0.0
1608748200000000000,ADANIPOWER,Adani Power Limited,47.6,48.65,47.3,47.9,9978164,0.0,0.0
1608748200000000000,NDTV,New Delhi Television Limited,39.95,40.0,38.65,39.45,42529,0.0,0.0
1608748200000000000,ADANIENT,Adani Enterprises Limited,464.494,479.328,461.897,473.135,7985151,0.0,0.0
1608748200000000000,AMBUJACEM,Ambuja Cements Limited,248.8,254.557,239.043,240.702,24151514,0.0,0.0
1609093800000000000,ACC,ACC Limited,1558.671,1570.019,1545.151,1566.832,1084367,0.0,0.0
1609093800000000000,ADANIPOWER,Adani Power Limited,48.25,50.25,47.8,50.25,15969591,0.0,0.0
1609093800000000000,ADANITRANS,Adani Transmission Limited,430.7,455.15,430.1,433.65,1752252,0.0,0.0
1609093800000000000,ATGL,Adani Total Gas Limited,369.995,377.543,364.897,368.796,2615574,0.0,0.0
1609093800000000000,ADANIENT,Adani Enterprises Limited,472.485,506.448,472.186,490.316,13714406,0.0,0.0
1609093800000000000,NDTV,New Delhi Television Limited,39.6,39.85,38.8,39.3,20480,0.0,0.0
1609093800000000000,ADANIGREEN,Adani Green Energy Limited,1036.2,1044.85,1025.65,1038.0,425292,0.0,0.0
1609093800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,473.381,486.153,473.381,476.882,8372924,0.0,0.0
1609093800000000000,AMBUJACEM,Ambuja Cements Limited,240.994,241.824,238.75,241.19,4547753,0.0,0.0
1609180200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,478.312,483.095,471.606,476.734,5866837,0.0,0.0
1609180200000000000,ACC,ACC Limited,1576.151,1576.73,1550.559,1561.327,803645,0.0,0.0
1609180200000000000,ADANITRANS,Adani Transmission Limited,437.8,440.95,422.3,429.15,613612,0.0,0.0
1609180200000000000,ADANIPOWER,Adani Power Limited,50.85,51.8,47.75,50.45,13785576,0.0,0.0
1609180200000000000,ADANIGREEN,Adani Green Energy Limited,1040.0,1047.25,1026.0,1038.7,349607,0.0,0.0
1609180200000000000,AMBUJACEM,Ambuja Cements Limited,241.531,242.214,236.604,238.458,5978220,0.0,0.0
1609180200000000000,NDTV,New Delhi Television Limited,39.9,40.4,38.85,40.1,24986,0.0,0.0
1609180200000000000,ATGL,Adani Total Gas Limited,371.695,378.193,364.047,374.494,1669951,0.0,0.0
1609180200000000000,ADANIENT,Adani Enterprises Limited,491.465,498.607,484.173,488.668,5849496,0.0,0.0
1609266600000000000,ADANIGREEN,Adani Green Energy Limited,1039.9,1060.0,1028.0,1052.95,374589,0.0,0.0
1609266600000000000,ACC,ACC Limited,1564.369,1595.9,1545.151,1591.747,1718433,0.0,0.0
1609266600000000000,ADANITRANS,Adani Transmission Limited,432.65,447.4,425.0,436.2,1324653,0.0,0.0
1609266600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,477.326,480.876,471.557,478.707,3736356,0.0,0.0
1609266600000000000,ATGL,Adani Total Gas Limited,376.893,389.54,369.395,380.292,3641617,0.0,0.0
1609266600000000000,NDTV,New Delhi Television Limited,40.3,40.4,38.85,39.7,14495,0.0,0.0
1609266600000000000,ADANIPOWER,Adani Power Limited,50.7,51.1,49.25,50.05,6146258,0.0,0.0
1609266600000000000,AMBUJACEM,Ambuja Cements Limited,239.531,246.849,235.823,246.263,10481131,0.0,0.0
1609266600000000000,ADANIENT,Adani Enterprises Limited,488.668,495.46,477.88,483.623,5419517,0.0,0.0
1609353000000000000,ATGL,Adani Total Gas Limited,379.992,384.291,373.444,375.494,1078667,0.0,0.0
1609353000000000000,ADANITRANS,Adani Transmission Limited,439.4,442.5,432.05,437.5,404280,0.0,0.0
1609353000000000000,ADANIPOWER,Adani Power Limited,50.5,50.75,49.5,49.8,5143041,0.0,0.0
1609353000000000000,AMBUJACEM,Ambuja Cements Limited,245.873,246.556,240.897,242.799,7969910,0.0,0.0
1609353000000000000,ADANIENT,Adani Enterprises Limited,480.477,483.473,435.276,479.028,7575962,0.0,0.0
1609353000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,478.707,484.032,473.628,477.08,4386328,0.0,0.0
1609353000000000000,NDTV,New Delhi Television Limited,39.95,39.95,38.3,39.6,23995,0.0,0.0
1609353000000000000,ACC,ACC Limited,1591.506,1591.506,1555.436,1562.196,1350169,0.0,0.0
1609353000000000000,ADANIGREEN,Adani Green Energy Limited,1070.0,1090.0,1041.0,1052.6,980110,0.0,0.0
1609439400000000000,ATGL,Adani Total Gas Limited,377.293,379.692,373.994,376.693,785857,0.0,0.0
1609439400000000000,AMBUJACEM,Ambuja Cements Limited,242.946,245.58,242.116,244.751,4011077,0.0,0.0
1609439400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,478.312,500.995,475.896,496.902,7815730,0.0,0.0
1609439400000000000,NDTV,New Delhi Television Limited,39.85,41.55,39.7,41.55,88631,0.0,0.0
1609439400000000000,ADANITRANS,Adani Transmission Limited,438.9,440.95,431.0,434.25,244567,0.0,0.0
1609439400000000000,ADANIENT,Adani Enterprises Limited,476.481,492.713,476.481,490.616,5035248,0.0,0.0
1609439400000000000,ADANIPOWER,Adani Power Limited,49.8,50.5,49.8,50.15,4126797,0.0,0.0
1609439400000000000,ADANIGREEN,Adani Green Energy Limited,1079.9,1079.9,1053.05,1065.95,297560,0.0,0.0
1609439400000000000,ACC,ACC Limited,1561.762,1576.054,1560.265,1570.357,647892,0.0,0.0
1609698600000000000,ADANIGREEN,Adani Green Energy Limited,1088.4,1090.0,1071.2,1082.25,360776,0.0,0.0
1609698600000000000,ADANITRANS,Adani Transmission Limited,437.25,445.45,435.1,441.2,454470,0.0,0.0
1609698600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,500.009,503.855,488.372,492.021,9998803,0.0,0.0
1609698600000000000,ACC,ACC Limited,1577.986,1592.472,1572.191,1585.132,1446174,0.0,0.0
1609698600000000000,AMBUJACEM,Ambuja Cements Limited,246.751,247.629,243.922,246.751,4860584,0.0,0.0
1609698600000000000,ATGL,Adani Total Gas Limited,379.942,381.692,370.895,375.494,1278975,0.0,0.0
1609698600000000000,ADANIENT,Adani Enterprises Limited,491.465,502.053,486.121,493.962,4936582,0.0,0.0
1609698600000000000,ADANIPOWER,Adani Power Limited,50.7,50.9,49.9,50.2,6557749,0.0,0.0
1609698600000000000,NDTV,New Delhi Television Limited,43.6,43.6,40.95,41.1,129283,0.0,0.0
1609785000000000000,ADANITRANS,Adani Transmission Limited,441.0,443.9,436.0,437.95,399092,0.0,0.0
1609785000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,492.021,497.543,485.216,492.563,5135408,0.0,0.0
1609785000000000000,ACC,ACC Limited,1583.732,1598.507,1573.399,1588.898,1229551,0.0,0.0
1609785000000000000,NDTV,New Delhi Television Limited,40.2,42.3,40.2,41.4,30576,0.0,0.0
1609785000000000000,ADANIENT,Adani Enterprises Limited,491.465,500.854,489.067,493.862,3654033,0.0,0.0
1609785000000000000,ATGL,Adani Total Gas Limited,375.294,376.693,370.895,373.544,1271457,0.0,0.0
1609785000000000000,AMBUJACEM,Ambuja Cements Limited,245.873,250.41,244.361,248.019,9383253,0.0,0.0
1609785000000000000,ADANIPOWER,Adani Power Limited,49.9,50.25,49.0,49.8,5864260,0.0,0.0
1609785000000000000,ADANIGREEN,Adani Green Energy Limited,1070.2,1106.9,1065.0,1096.45,526896,0.0,0.0
1609871400000000000,AMBUJACEM,Ambuja Cements Limited,249.19,255.63,247.093,254.752,8653520,0.0,0.0
1609871400000000000,ADANITRANS,Adani Transmission Limited,441.0,459.8,437.7,454.25,1594908,0.0,0.0
1609871400000000000,ADANIGREEN,Adani Green Energy Limited,1100.0,1111.0,1080.0,1107.25,427847,0.0,0.0
1609871400000000000,ACC,ACC Limited,1601.163,1621.443,1584.746,1617.049,1755315,0.0,0.0
1609871400000000000,NDTV,New Delhi Television Limited,40.75,41.6,40.2,40.85,32089,0.0,0.0
1609871400000000000,ADANIPOWER,Adani Power Limited,50.0,51.85,49.0,50.7,10891911,0.0,0.0
1609871400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,494.881,497.987,482.75,489.95,5203982,0.0,0.0
1609871400000000000,ATGL,Adani Total Gas Limited,375.294,376.893,365.496,369.295,1210896,0.0,0.0
1609871400000000000,ADANIENT,Adani Enterprises Limited,495.46,500.105,483.723,490.366,3295461,0.0,0.0
1609957800000000000,ADANITRANS,Adani Transmission Limited,457.0,462.3,451.6,454.65,1368304,0.0,0.0
1609957800000000000,ADANIPOWER,Adani Power Limited,51.2,51.75,50.7,51.0,7211639,0.0,0.0
1609957800000000000,ACC,ACC Limited,1633.273,1661.038,1625.499,1645.924,2052711,0.0,0.0
1609957800000000000,NDTV,New Delhi Television Limited,41.45,41.45,39.75,40.1,37447,0.0,0.0
1609957800000000000,ATGL,Adani Total Gas Limited,371.395,374.894,365.896,368.096,1274628,0.0,0.0
1609957800000000000,ADANIENT,Adani Enterprises Limited,493.363,523.38,493.263,517.536,9879731,0.0,0.0
1609957800000000000,AMBUJACEM,Ambuja Cements Limited,258.557,260.606,254.849,256.605,7685276,0.0,0.0
1609957800000000000,ADANIGREEN,Adani Green Energy Limited,1113.7,1114.0,1051.9,1063.1,1285732,0.0,0.0
1609957800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,493.204,513.717,492.612,506.764,10295126,0.0,0.0
1610044200000000000,ADANIGREEN,Adani Green Energy Limited,1071.0,1076.0,1009.95,1014.9,1646213,0.0,0.0
1610044200000000000,ATGL,Adani Total Gas Limited,371.345,374.394,366.896,369.245,1133002,0.0,0.0
1610044200000000000,ADANITRANS,Adani Transmission Limited,456.7,460.0,452.5,454.75,354700,0.0,0.0
1610044200000000000,AMBUJACEM,Ambuja Cements Limited,258.557,264.801,257.874,263.386,8135272,0.0,0.0
1610044200000000000,NDTV,New Delhi Television Limited,40.1,41.35,39.0,39.15,68455,0.0,0.0
1610044200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,512.83,520.078,507.406,509.871,7272250,0.0,0.0
1610044200000000000,ADANIENT,Adani Enterprises Limited,522.431,526.027,513.541,517.436,3702267,0.0,0.0
1610044200000000000,ADANIPOWER,Adani Power Limited,51.5,53.55,51.2,53.45,18350326,0.0,0.0
1610044200000000000,ACC,ACC Limited,1661.038,1708.889,1654.326,1700.874,2133816,0.0,0.0
1610303400000000000,ATGL,Adani Total Gas Limited,371.895,373.394,361.398,365.147,1289499,0.0,0.0
1610303400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,513.273,515.295,497.05,501.34,7156036,0.0,0.0
1610303400000000000,ACC,ACC Limited,1684.166,1737.329,1683.732,1725.789,1677994,0.0,0.0
1610303400000000000,NDTV,New Delhi Television Limited,39.2,40.05,39.2,39.6,32816,0.0,0.0
1610303400000000000,AMBUJACEM,Ambuja Cements Limited,262.264,265.191,259.532,263.777,6276642,0.0,0.0
1610303400000000000,ADANITRANS,Adani Transmission Limited,458.6,464.4,441.0,448.3,528940,0.0,0.0
1610303400000000000,ADANIGREEN,Adani Green Energy Limited,1020.95,1025.95,964.2,968.3,1303510,0.0,0.0
1610303400000000000,ADANIPOWER,Adani Power Limited,54.4,56.1,53.6,56.1,16938082,0.0,0.0
1610303400000000000,ADANIENT,Adani Enterprises Limited,520.034,524.029,509.945,518.585,4148831,0.0,0.0
1610389800000000000,NDTV,New Delhi Television Limited,39.9,39.9,39.1,39.4,23258,0.0,0.0
1610389800000000000,ACC,ACC Limited,1721.878,1751.815,1714.249,1733.563,1505259,0.0,0.0
1610389800000000000,AMBUJACEM,Ambuja Cements Limited,263.435,267.923,260.215,261.581,5997355,0.0,0.0
1610389800000000000,ADANITRANS,Adani Transmission Limited,449.7,457.9,447.15,450.0,322823,0.0,0.0
1610389800000000000,ADANIGREEN,Adani Green Energy Limited,980.0,990.2,921.0,924.15,1578700,0.0,0.0
1610389800000000000,ADANIPOWER,Adani Power Limited,56.75,57.4,55.0,55.7,13272571,0.0,0.0
1610389800000000000,ATGL,Adani Total Gas Limited,365.197,369.895,363.897,365.796,1166871,0.0,0.0
1610389800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,500.009,513.471,495.62,504.2,6751375,0.0,0.0
1610389800000000000,ADANIENT,Adani Enterprises Limited,518.435,536.016,516.537,524.828,4878024,0.0,0.0
1610476200000000000,ADANIGREEN,Adani Green Energy Limited,930.0,935.4,900.1,922.15,985028,0.0,0.0
1610476200000000000,ADANIPOWER,Adani Power Limited,56.3,56.75,52.95,53.65,9072086,0.0,0.0
1610476200000000000,ACC,ACC Limited,1733.612,1749.594,1710.386,1730.956,922665,0.0,0.0
1610476200000000000,ADANITRANS,Adani Transmission Limited,450.0,454.15,441.5,446.85,290357,0.0,0.0
1610476200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,508.786,532.554,507.504,529.25,11045555,0.0,0.0
1610476200000000000,AMBUJACEM,Ambuja Cements Limited,261.581,262.85,254.752,258.459,5267492,0.0,0.0
1610476200000000000,ADANIENT,Adani Enterprises Limited,528.524,539.612,520.733,535.467,4948731,0.0,0.0
1610476200000000000,ATGL,Adani Total Gas Limited,367.196,369.795,354.999,363.697,1171644,0.0,0.0
1610476200000000000,NDTV,New Delhi Television Limited,39.9,40.0,39.0,39.05,27375,0.0,0.0
1610562600000000000,ADANIENT,Adani Enterprises Limited,534.368,540.411,527.825,531.521,3161306,0.0,0.0
1610562600000000000,AMBUJACEM,Ambuja Cements Limited,258.557,263.923,256.752,260.557,4747011,0.0,0.0
1610562600000000000,ADANIPOWER,Adani Power Limited,52.75,54.8,52.75,53.95,4383524,0.0,0.0
1610562600000000000,NDTV,New Delhi Television Limited,39.15,39.75,37.9,38.9,26600,0.0,0.0
1610562600000000000,ADANIGREEN,Adani Green Energy Limited,925.95,968.25,925.05,968.25,1514658,0.0,0.0
1610562600000000000,ACC,ACC Limited,1728.638,1743.124,1712.221,1724.292,627682,0.0,0.0
1610562600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,530.532,534.97,522.79,529.546,6066782,0.0,0.0
1610562600000000000,ADANITRANS,Adani Transmission Limited,449.1,455.0,432.95,443.45,426825,0.0,0.0
1610562600000000000,ATGL,Adani Total Gas Limited,364.497,364.497,352.9,360.998,949106,0.0,0.0
1610649000000000000,ADANIPOWER,Adani Power Limited,54.1,54.95,52.75,54.1,5449209,0.0,0.0
1610649000000000000,ADANIENT,Adani Enterprises Limited,534.118,536.915,518.236,526.726,3376852,0.0,0.0
1610649000000000000,ATGL,Adani Total Gas Limited,360.398,367.896,357.249,359.848,1026453,0.0,0.0
1610649000000000000,ACC,ACC Limited,1718.981,1724.678,1659.348,1680.448,1238841,0.0,0.0
1610649000000000000,ADANIGREEN,Adani Green Energy Limited,1016.65,1016.65,939.2,947.75,2143296,0.0,0.0
1610649000000000000,NDTV,New Delhi Television Limited,38.45,39.4,38.3,38.6,21200,0.0,0.0
1610649000000000000,AMBUJACEM,Ambuja Cements Limited,259.923,260.508,253.288,257.679,5926799,0.0,0.0
1610649000000000000,ADANITRANS,Adani Transmission Limited,445.95,447.9,428.0,432.85,265713,0.0,0.0
1610649000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,529.398,533.54,516.774,520.67,5427713,0.0,0.0
1610908200000000000,ACC,ACC Limited,1678.421,1686.484,1612.993,1643.172,965219,0.0,0.0
1610908200000000000,ATGL,Adani Total Gas Limited,361.897,361.997,340.903,352.15,956310,0.0,0.0
1610908200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,523.678,524.96,496.853,508.392,6258367,0.0,0.0
1610908200000000000,ADANIPOWER,Adani Power Limited,54.2,54.9,52.6,53.55,6751449,0.0,0.0
1610908200000000000,ADANIGREEN,Adani Green Energy Limited,945.0,980.0,920.1,949.75,1294049,0.0,0.0
1610908200000000000,AMBUJACEM,Ambuja Cements Limited,257.679,258.118,241.97,249.824,7230336,0.0,0.0
1610908200000000000,ADANITRANS,Adani Transmission Limited,433.4,433.4,397.15,406.1,526937,0.0,0.0
1610908200000000000,ADANIENT,Adani Enterprises Limited,527.426,528.524,501.504,507.297,5204588,0.0,0.0
1610908200000000000,NDTV,New Delhi Television Limited,38.2,39.5,37.8,37.85,31437,0.0,0.0
1610994600000000000,ATGL,Adani Total Gas Limited,349.851,360.748,349.201,358.598,903527,0.0,0.0
1610994600000000000,AMBUJACEM,Ambuja Cements Limited,250.703,256.41,250.068,255.581,3685114,0.0,0.0
1610994600000000000,ADANIENT,Adani Enterprises Limited,511.743,531.421,511.743,529.523,4181185,0.0,0.0
1610994600000000000,NDTV,New Delhi Television Limited,37.8,38.85,37.65,38.2,16521,0.0,0.0
1610994600000000000,ACC,ACC Limited,1645.2,1661.907,1632.066,1653.698,1062139,0.0,0.0
1610994600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,508.885,527.623,508.885,525.453,6694907,0.0,0.0
1610994600000000000,ADANITRANS,Adani Transmission Limited,410.0,423.4,406.0,418.1,435407,0.0,0.0
1610994600000000000,ADANIGREEN,Adani Green Energy Limited,978.85,997.2,966.5,992.85,849095,0.0,0.0
1610994600000000000,ADANIPOWER,Adani Power Limited,54.0,55.85,54.0,55.3,7141815,0.0,0.0
1611081000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,521.706,554.744,521.706,550.897,14440729,0.0,0.0
1611081000000000000,ADANIENT,Adani Enterprises Limited,531.571,551.549,530.422,546.155,6681731,0.0,0.0
1611081000000000000,ADANITRANS,Adani Transmission Limited,421.7,458.0,418.1,455.2,2495792,0.0,0.0
1611081000000000000,ADANIPOWER,Adani Power Limited,55.5,56.05,55.05,55.55,4572267,0.0,0.0
1611081000000000000,ACC,ACC Limited,1655.243,1659.734,1630.135,1651.429,841615,0.0,0.0
1611081000000000000,ATGL,Adani Total Gas Limited,358.149,364.297,356.349,362.297,791203,0.0,0.0
1611081000000000000,AMBUJACEM,Ambuja Cements Limited,254.654,257.435,251.386,255.727,4999049,0.0,0.0
1611081000000000000,ADANIGREEN,Adani Green Energy Limited,994.65,1026.5,978.35,1020.15,1055316,0.0,0.0
1611081000000000000,NDTV,New Delhi Television Limited,39.1,39.1,38.4,38.8,11745,0.0,0.0
1611167400000000000,ADANIGREEN,Adani Green Energy Limited,1021.75,1056.0,1016.5,1048.8,902543,0.0,0.0
1611167400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,554.103,554.103,535.167,540.098,8870257,0.0,0.0
1611167400000000000,ADANIPOWER,Adani Power Limited,56.0,56.3,53.1,53.75,5170279,0.0,0.0
1611167400000000000,ACC,ACC Limited,1661.424,1667.46,1599.232,1608.647,1486010,0.0,0.0
1611167400000000000,ATGL,Adani Total Gas Limited,364.897,365.496,353.9,356.649,1014163,0.0,0.0
1611167400000000000,ADANITRANS,Adani Transmission Limited,458.35,478.0,448.0,471.65,1905251,0.0,0.0
1611167400000000000,NDTV,New Delhi Television Limited,39.45,39.45,38.05,38.6,24196,0.0,0.0
1611167400000000000,ADANIENT,Adani Enterprises Limited,550.8,552.348,530.972,536.316,4208383,0.0,0.0
1611167400000000000,AMBUJACEM,Ambuja Cements Limited,257.093,258.898,243.043,246.41,8233030,0.0,0.0
1611253800000000000,ADANIENT,Adani Enterprises Limited,533.469,546.155,521.032,526.227,4179558,0.0,0.0
1611253800000000000,ADANIGREEN,Adani Green Energy Limited,1047.8,1065.45,1035.0,1047.85,651810,0.0,0.0
1611253800000000000,ATGL,Adani Total Gas Limited,356.649,364.897,348.401,363.497,929784,0.0,0.0
1611253800000000000,AMBUJACEM,Ambuja Cements Limited,248.8,253.581,244.8,251.434,6396348,0.0,0.0
1611253800000000000,ADANIPOWER,Adani Power Limited,53.8,54.6,52.6,52.85,4805723,0.0,0.0
1611253800000000000,NDTV,New Delhi Television Limited,38.2,38.9,38.0,38.2,10676,0.0,0.0
1611253800000000000,ACC,ACC Limited,1616.615,1650.366,1596.576,1636.75,1280708,0.0,0.0
1611253800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,541.923,549.813,524.368,528.412,6843849,0.0,0.0
1611253800000000000,ADANITRANS,Adani Transmission Limited,475.1,486.0,462.65,477.2,1428525,0.0,0.0
1611513000000000000,ADANIENT,Adani Enterprises Limited,529.673,533.819,508.446,513.341,3728411,0.0,0.0
1611513000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,535.513,539.901,514.802,516.429,5816153,0.0,0.0
1611513000000000000,ACC,ACC Limited,1665.432,1666.494,1601.163,1606.136,905403,0.0,0.0
1611513000000000000,ADANIPOWER,Adani Power Limited,53.35,53.85,50.55,51.2,3944411,0.0,0.0
1611513000000000000,ADANIGREEN,Adani Green Energy Limited,1055.0,1064.0,1005.0,1031.1,528369,0.0,0.0
1611513000000000000,ATGL,Adani Total Gas Limited,369.345,388.89,367.896,377.543,2678649,0.0,0.0
1611513000000000000,AMBUJACEM,Ambuja Cements Limited,255.044,257.825,248.702,250.751,9713572,0.0,0.0
1611513000000000000,NDTV,New Delhi Television Limited,37.85,38.85,37.05,37.4,10315,0.0,0.0
1611513000000000000,ADANITRANS,Adani Transmission Limited,486.0,489.4,465.0,471.6,732208,0.0,0.0
1611685800000000000,ADANIGREEN,Adani Green Energy Limited,1030.2,1050.0,1020.8,1028.55,510466,0.0,0.0
1611685800000000000,ADANIPOWER,Adani Power Limited,50.95,51.15,49.4,49.6,4252119,0.0,0.0
1611685800000000000,AMBUJACEM,Ambuja Cements Limited,249.873,254.166,245.092,246.361,9165809,0.0,0.0
1611685800000000000,NDTV,New Delhi Television Limited,37.75,37.75,37.05,37.2,6544,0.0,0.0
1611685800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,520.966,528.609,505.433,511.696,8920054,0.0,0.0
1611685800000000000,ATGL,Adani Total Gas Limited,374.894,384.891,371.645,379.992,1432418,0.0,0.0
1611685800000000000,ADANIENT,Adani Enterprises Limited,512.542,520.983,506.498,512.242,2792007,0.0,0.0
1611685800000000000,ACC,ACC Limited,1600.873,1618.498,1568.522,1581.704,891651,0.0,0.0
1611685800000000000,ADANITRANS,Adani Transmission Limited,468.35,487.45,461.0,464.05,600672,0.0,0.0
1611772200000000000,ATGL,Adani Total Gas Limited,377.843,382.092,363.297,379.193,1133260,0.0,0.0
1611772200000000000,ADANIGREEN,Adani Green Energy Limited,1016.5,1039.0,1016.5,1032.9,273105,0.0,0.0
1611772200000000000,ACC,ACC Limited,1562.389,1582.718,1552.974,1577.117,584432,0.0,0.0
1611772200000000000,AMBUJACEM,Ambuja Cements Limited,243.922,244.409,240.019,241.97,9545181,0.0,0.0
1611772200000000000,ADANITRANS,Adani Transmission Limited,458.0,475.85,448.35,459.3,522871,0.0,0.0
1611772200000000000,ADANIENT,Adani Enterprises Limited,506.748,518.935,500.805,511.293,4197516,0.0,0.0
1611772200000000000,ADANIPOWER,Adani Power Limited,48.9,49.85,48.5,49.0,2826359,0.0,0.0
1611772200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,508.589,520.67,500.058,511.942,5707393,0.0,0.0
1611772200000000000,NDTV,New Delhi Television Limited,37.25,38.55,37.1,37.75,9333,0.0,0.0
1611858600000000000,AMBUJACEM,Ambuja Cements Limited,245.629,245.629,235.872,237.433,9156862,0.0,0.0
1611858600000000000,ATGL,Adani Total Gas Limited,382.192,389.29,377.643,380.942,1112580,0.0,0.0
1611858600000000000,NDTV,New Delhi Television Limited,37.45,38.45,37.3,37.85,9816,0.0,0.0
1611858600000000000,ADANITRANS,Adani Transmission Limited,463.9,473.1,453.0,460.15,336323,0.0,0.0
1611858600000000000,ADANIPOWER,Adani Power Limited,49.95,51.45,49.5,51.3,5298883,0.0,0.0
1611858600000000000,ADANIGREEN,Adani Green Energy Limited,1035.6,1050.0,981.3,1004.9,1497461,0.0,0.0
1611858600000000000,ACC,ACC Limited,1588.609,1598.266,1538.778,1548.869,859756,0.0,0.0
1611858600000000000,ADANIENT,Adani Enterprises Limited,514.639,524.629,501.953,506.099,3822560,0.0,0.0
1611858600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,520.276,525.749,500.108,502.672,6781488,0.0,0.0
1612117800000000000,ATGL,Adani Total Gas Limited,385.141,391.089,380.942,388.99,2008106,0.0,0.0
1612117800000000000,AMBUJACEM,Ambuja Cements Limited,240.409,255.63,236.214,254.459,8108261,0.0,0.0
1612117800000000000,ADANIENT,Adani Enterprises Limited,509.945,538.913,496.359,536.616,4004036,0.0,0.0
1612117800000000000,ADANIGREEN,Adani Green Energy Limited,1018.0,1040.5,1005.65,1024.25,535861,0.0,0.0
1612117800000000000,NDTV,New Delhi Television Limited,38.45,38.5,36.9,37.4,21228,0.0,0.0
1612117800000000000,ACC,ACC Limited,1569.294,1638.778,1529.893,1627.672,952374,0.0,0.0
1612117800000000000,ADANIPOWER,Adani Power Limited,52.0,52.95,51.0,52.35,5059097,0.0,0.0
1612117800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,507.208,537.929,493.204,535.266,10259084,0.0,0.0
1612117800000000000,ADANITRANS,Adani Transmission Limited,465.55,492.0,456.9,481.5,633491,0.0,0.0
1612204200000000000,AMBUJACEM,Ambuja Cements Limited,257.288,272.802,254.752,269.533,12896237,0.0,0.0
1612204200000000000,ATGL,Adani Total Gas Limited,391.889,406.835,387.09,400.986,1676396,0.0,0.0
1612204200000000000,ADANIPOWER,Adani Power Limited,53.0,53.85,51.4,52.5,4066305,0.0,0.0
1612204200000000000,ADANIENT,Adani Enterprises Limited,541.46,566.283,540.212,563.586,5144708,0.0,0.0
1612204200000000000,ACC,ACC Limited,1641.723,1722.844,1633.08,1702.419,1697944,0.0,0.0
1612204200000000000,ADANIGREEN,Adani Green Energy Limited,1033.5,1046.95,1014.0,1031.95,353217,0.0,0.0
1612204200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,541.134,547.199,532.554,543.205,7160471,0.0,0.0
1612204200000000000,ADANITRANS,Adani Transmission Limited,488.3,498.7,472.5,491.35,790371,0.0,0.0
1612204200000000000,NDTV,New Delhi Television Limited,38.25,39.25,37.0,39.25,42590,0.0,0.0
1612290600000000000,ADANIPOWER,Adani Power Limited,52.9,53.2,52.2,52.5,3936262,0.0,0.0
1612290600000000000,AMBUJACEM,Ambuja Cements Limited,269.387,271.924,261.484,262.411,8099652,0.0,0.0
1612290600000000000,NDTV,New Delhi Television Limited,40.0,40.4,39.6,39.85,57873,0.0,0.0
1612290600000000000,ADANIENT,Adani Enterprises Limited,567.382,575.973,557.742,565.984,6087209,0.0,0.0
1612290600000000000,ACC,ACC Limited,1709.324,1722.795,1660.845,1668.425,893327,0.0,0.0
1612290600000000000,ADANIGREEN,Adani Green Energy Limited,1041.25,1043.7,1017.2,1026.7,397320,0.0,0.0
1612290600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,541.972,554.546,534.526,552.377,7462289,0.0,0.0
1612290600000000000,ATGL,Adani Total Gas Limited,405.685,413.033,382.042,389.54,1325312,0.0,0.0
1612290600000000000,ADANITRANS,Adani Transmission Limited,494.5,511.7,482.25,504.7,721495,0.0,0.0
1612377000000000000,NDTV,New Delhi Television Limited,39.3,41.8,39.3,40.55,94409,0.0,0.0
1612377000000000000,ADANITRANS,Adani Transmission Limited,505.9,525.0,503.15,516.2,854581,0.0,0.0
1612377000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,550.207,565.493,546.41,560.562,6850462,0.0,0.0
1612377000000000000,ADANIENT,Adani Enterprises Limited,561.339,611.035,555.395,589.058,11184167,0.0,0.0
1612377000000000000,ADANIPOWER,Adani Power Limited,52.7,54.85,52.55,53.25,9754786,0.0,0.0
1612377000000000000,ATGL,Adani Total Gas Limited,395.688,399.887,385.891,387.94,652627,0.0,0.0
1612377000000000000,AMBUJACEM,Ambuja Cements Limited,261.484,268.314,259.679,266.118,7803083,0.0,0.0
1612377000000000000,ADANIGREEN,Adani Green Energy Limited,1047.95,1078.0,1035.0,1078.0,1089299,0.0,0.0
1612377000000000000,ACC,ACC Limited,1675.041,1701.018,1657.513,1688.995,952288,0.0,0.0
1612463400000000000,AMBUJACEM,Ambuja Cements Limited,266.362,268.899,262.021,264.704,5119967,0.0,0.0
1612463400000000000,ADANITRANS,Adani Transmission Limited,531.0,544.95,517.55,529.25,1328135,0.0,0.0
1612463400000000000,ADANIENT,Adani Enterprises Limited,594.353,607.189,587.96,594.702,4754950,0.0,0.0
1612463400000000000,ADANIPOWER,Adani Power Limited,53.0,53.9,52.05,52.3,5894618,0.0,0.0
1612463400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,563.126,566.036,553.905,559.132,5586868,0.0,0.0
1612463400000000000,ADANIGREEN,Adani Green Energy Limited,1101.0,1131.0,1053.75,1077.15,692820,0.0,0.0
1612463400000000000,ACC,ACC Limited,1694.838,1702.564,1656.209,1663.935,1089231,0.0,0.0
1612463400000000000,NDTV,New Delhi Television Limited,41.0,41.8,40.1,40.25,33968,0.0,0.0
1612463400000000000,ATGL,Adani Total Gas Limited,390.889,395.238,378.893,381.942,441742,0.0,0.0
1612722600000000000,NDTV,New Delhi Television Limited,41.8,41.8,39.85,39.95,21998,0.0,0.0
1612722600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,564.261,585.809,563.225,574.024,8887710,0.0,0.0
1612722600000000000,ATGL,Adani Total Gas Limited,385.641,388.54,380.442,382.592,968925,0.0,0.0
1612722600000000000,ADANIPOWER,Adani Power Limited,52.85,54.5,52.6,53.05,4410119,0.0,0.0
1612722600000000000,ADANIENT,Adani Enterprises Limited,604.741,637.306,602.893,627.616,7085276,0.0,0.0
1612722600000000000,AMBUJACEM,Ambuja Cements Limited,265.874,271.436,265.387,267.679,5445773,0.0,0.0
1612722600000000000,ADANITRANS,Adani Transmission Limited,530.25,590.0,530.25,571.55,1235134,0.0,0.0
1612722600000000000,ACC,ACC Limited,1676.489,1715.118,1667.798,1703.433,1247842,0.0,0.0
1612722600000000000,ADANIGREEN,Adani Green Energy Limited,1070.0,1097.2,1055.2,1063.45,431477,0.0,0.0
1612809000000000000,ACC,ACC Limited,1711.11,1718.015,1693.148,1701.26,791259,0.0,0.0
1612809000000000000,ATGL,Adani Total Gas Limited,383.891,385.341,380.042,382.742,825573,0.0,0.0
1612809000000000000,ADANIPOWER,Adani Power Limited,53.35,53.5,52.4,52.7,3897198,0.0,0.0
1612809000000000000,ADANITRANS,Adani Transmission Limited,570.0,583.75,561.0,567.2,705297,0.0,0.0
1612809000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,581.519,581.667,565.296,573.925,10917915,0.0,0.0
1612809000000000000,NDTV,New Delhi Television Limited,41.45,41.45,39.1,39.95,14244,0.0,0.0
1612809000000000000,ADANIGREEN,Adani Green Energy Limited,1068.0,1116.0,1031.05,1086.05,3536318,0.0,0.0
1612809000000000000,AMBUJACEM,Ambuja Cements Limited,270.119,272.655,263.289,263.972,4725675,0.0,0.0
1612809000000000000,ADANIENT,Adani Enterprises Limited,630.763,641.202,620.324,629.165,4510798,0.0,0.0
1612895400000000000,ADANITRANS,Adani Transmission Limited,565.65,572.8,556.1,564.45,380597,0.0,0.0
1612895400000000000,AMBUJACEM,Ambuja Cements Limited,264.752,271.046,264.411,265.289,6276033,0.0,0.0
1612895400000000000,ADANIENT,Adani Enterprises Limited,632.361,654.188,621.423,649.992,5991927,0.0,0.0
1612895400000000000,ADANIPOWER,Adani Power Limited,53.0,53.1,52.0,52.1,4263047,0.0,0.0
1612895400000000000,NDTV,New Delhi Television Limited,43.9,43.9,43.9,43.9,75955,0.0,0.0
1612895400000000000,ACC,ACC Limited,1708.358,1740.661,1687.112,1701.356,1419214,0.0,0.0
1612895400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,576.687,578.906,542.909,568.896,19987392,0.0,0.0
1612895400000000000,ATGL,Adani Total Gas Limited,384.791,384.791,376.093,382.192,786555,0.0,0.0
1612895400000000000,ADANIGREEN,Adani Green Energy Limited,1076.0,1097.9,1060.0,1080.45,4856552,0.0,0.0
1612981800000000000,ADANIENT,Adani Enterprises Limited,653.288,660.281,644.648,657.883,3688016,0.0,0.0
1612981800000000000,NDTV,New Delhi Television Limited,48.25,48.25,48.25,48.25,43631,0.0,0.0
1612981800000000000,ADANIGREEN,Adani Green Energy Limited,1080.0,1090.0,1051.0,1074.6,4503787,0.0,0.0
1612981800000000000,ADANITRANS,Adani Transmission Limited,564.0,592.9,559.3,589.05,682583,0.0,0.0
1612981800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,568.896,585.513,568.353,583.689,10595917,0.0,0.0
1612981800000000000,ADANIPOWER,Adani Power Limited,52.15,55.2,52.1,53.8,9731753,0.0,0.0
1612981800000000000,AMBUJACEM,Ambuja Cements Limited,265.582,271.046,264.899,270.167,5475278,0.0,0.0
1612981800000000000,ATGL,Adani Total Gas Limited,384.141,389.89,377.043,379.093,909606,0.0,0.0
1612981800000000000,ACC,ACC Limited,1690.009,1728.638,1682.283,1715.07,1521543,0.0,0.0
1613068200000000000,ACC,ACC Limited,1690.975,1751.429,1657.271,1705.219,3673122,0.0,0.0
1613068200000000000,ADANITRANS,Adani Transmission Limited,593.5,632.9,589.15,627.55,2414639,0.0,0.0
1613068200000000000,ADANIPOWER,Adani Power Limited,54.0,58.5,53.3,57.25,36327365,0.0,0.0
1613068200000000000,AMBUJACEM,Ambuja Cements Limited,268.314,277.973,267.582,270.704,9937677,0.0,0.0
1613068200000000000,ADANIGREEN,Adani Green Energy Limited,1064.95,1081.7,1052.0,1068.95,4532486,0.0,0.0
1613068200000000000,ATGL,Adani Total Gas Limited,381.392,383.291,378.143,382.442,1219553,0.0,0.0
1613068200000000000,NDTV,New Delhi Television Limited,52.8,53.05,48.25,53.05,763691,0.0,0.0
1613068200000000000,ADANIENT,Adani Enterprises Limited,656.285,723.662,654.487,718.168,16810897,0.0,0.0
1613068200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,584.133,613.078,578.018,608.098,24953701,0.0,0.0
1613327400000000000,NDTV,New Delhi Television Limited,55.7,55.7,53.1,55.7,269807,0.0,0.0
1613327400000000000,ADANIGREEN,Adani Green Energy Limited,1068.0,1079.95,1037.0,1062.85,4525422,0.0,0.0
1613327400000000000,ATGL,Adani Total Gas Limited,386.89,434.877,385.991,426.829,4704910,0.0,0.0
1613327400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,609.429,631.076,602.378,619.094,15146033,0.0,0.0
1613327400000000000,ADANITRANS,Adani Transmission Limited,629.1,706.0,629.1,682.85,5279347,0.0,0.0
1613327400000000000,ADANIENT,Adani Enterprises Limited,724.211,787.093,706.88,762.619,21579566,0.0,0.0
1613327400000000000,ACC,ACC Limited,1723.809,1736.364,1706.088,1726.755,911884,0.0,0.0
1613327400000000000,ADANIPOWER,Adani Power Limited,57.55,59.1,56.1,56.9,27142746,0.0,0.0
1613327400000000000,AMBUJACEM,Ambuja Cements Limited,274.168,278.949,272.216,276.509,7339663,0.0,0.0
1613413800000000000,ADANITRANS,Adani Transmission Limited,690.0,787.7,689.0,763.55,4652336,0.0,0.0
1613413800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,621.116,634.627,619.39,627.773,15120148,0.0,0.0
1613413800000000000,ADANIENT,Adani Enterprises Limited,759.173,802.076,755.427,779.351,19426061,0.0,0.0
1613413800000000000,AMBUJACEM,Ambuja Cements Limited,278.949,280.315,273.387,277.144,6116048,0.0,0.0
1613413800000000000,ACC,ACC Limited,1729.604,1780.352,1723.761,1756.934,1937730,0.0,0.0
1613413800000000000,ADANIGREEN,Adani Green Energy Limited,1050.0,1113.0,1049.0,1078.3,5182242,0.0,0.0
1613413800000000000,ADANIPOWER,Adani Power Limited,57.15,58.9,54.45,55.2,30672656,0.0,0.0
1613413800000000000,ATGL,Adani Total Gas Limited,440.875,508.756,436.876,496.859,9004169,0.0,0.0
1613413800000000000,NDTV,New Delhi Television Limited,56.85,57.9,53.15,53.55,355926,0.0,0.0
1613500200000000000,ADANIPOWER,Adani Power Limited,55.3,55.4,52.8,54.25,13374028,0.0,0.0
1613500200000000000,AMBUJACEM,Ambuja Cements Limited,278.802,283.339,277.29,279.68,10058896,0.0,0.0
1613500200000000000,ADANIENT,Adani Enterprises Limited,786.294,801.127,781.399,784.595,8908279,0.0,0.0
1613500200000000000,NDTV,New Delhi Television Limited,54.9,54.9,51.6,53.0,103705,0.0,0.0
1613500200000000000,ATGL,Adani Total Gas Limited,520.852,542.646,497.059,509.806,5856367,0.0,0.0
1613500200000000000,ADANITRANS,Adani Transmission Limited,767.0,820.0,712.0,756.25,5757036,0.0,0.0
1613500200000000000,ADANIGREEN,Adani Green Energy Limited,1085.0,1127.0,1051.05,1104.25,6145401,0.0,0.0
1613500200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,648.927,660.761,637.98,646.708,34868085,0.0,0.0
1613500200000000000,ACC,ACC Limited,1757.61,1774.027,1745.055,1757.368,860949,0.0,0.0
1613586600000000000,ADANITRANS,Adani Transmission Limited,768.0,798.9,720.0,786.2,2664007,0.0,0.0
1613586600000000000,ADANIPOWER,Adani Power Limited,54.35,56.8,54.35,55.7,12151778,0.0,0.0
1613586600000000000,AMBUJACEM,Ambuja Cements Limited,282.949,283.437,273.973,275.924,7081013,0.0,0.0
1613586600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,651.688,660.761,640.1,654.893,13189027,0.0,0.0
1613586600000000000,ACC,ACC Limited,1770.26,1775.089,1714.297,1726.61,634760,0.0,0.0
1613586600000000000,ADANIENT,Adani Enterprises Limited,786.393,823.603,785.145,807.321,9694238,0.0,0.0
1613586600000000000,ADANIGREEN,Adani Green Energy Limited,1100.0,1129.4,1085.5,1109.5,5456103,0.0,0.0
1613586600000000000,ATGL,Adani Total Gas Limited,514.854,537.848,506.457,509.456,3727434,0.0,0.0
1613586600000000000,NDTV,New Delhi Television Limited,53.5,53.5,50.35,50.55,117287,0.0,0.0
1613673000000000000,NDTV,New Delhi Television Limited,51.4,51.55,49.7,50.25,64805,0.0,0.0
1613673000000000000,AMBUJACEM,Ambuja Cements Limited,281.485,281.485,266.411,268.606,18015854,0.0,0.0
1613673000000000000,ADANIPOWER,Adani Power Limited,56.0,58.6,54.45,55.85,18821118,0.0,0.0
1613673000000000000,ADANITRANS,Adani Transmission Limited,790.0,792.0,720.0,770.15,1763347,0.0,0.0
1613673000000000000,ATGL,Adani Total Gas Limited,512.855,519.753,458.52,497.509,2497892,0.0,0.0
1613673000000000000,ACC,ACC Limited,1738.295,1739.985,1676.006,1687.45,767848,0.0,0.0
1613673000000000000,ADANIGREEN,Adani Green Energy Limited,1109.8,1128.0,1069.05,1117.7,1004331,0.0,0.0
1613673000000000000,ADANIENT,Adani Enterprises Limited,812.115,830.096,728.706,781.049,20210882,0.0,0.0
1613673000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,655.781,667.32,619.982,644.489,17553743,0.0,0.0
1613932200000000000,ATGL,Adani Total Gas Limited,502.358,510.055,489.861,497.809,1714429,0.0,0.0
1613932200000000000,NDTV,New Delhi Television Limited,51.55,52.7,47.75,47.8,64545,0.0,0.0
1613932200000000000,ADANIGREEN,Adani Green Energy Limited,1103.0,1152.05,1103.0,1141.45,956638,0.0,0.0
1613932200000000000,ADANIENT,Adani Enterprises Limited,785.145,812.115,779.701,805.023,10890564,0.0,0.0
1613932200000000000,ADANITRANS,Adani Transmission Limited,770.0,776.45,745.0,759.5,952152,0.0,0.0
1613932200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,649.716,669.144,640.051,664.509,16739107,0.0,0.0
1613932200000000000,AMBUJACEM,Ambuja Cements Limited,268.802,270.167,259.191,260.459,7287185,0.0,0.0
1613932200000000000,ADANIPOWER,Adani Power Limited,56.0,57.35,54.85,55.5,8075120,0.0,0.0
1613932200000000000,ACC,ACC Limited,1689.816,1694.741,1631.728,1642.061,533284,0.0,0.0
1614018600000000000,ACC,ACC Limited,1656.112,1665.818,1628.251,1638.874,735863,0.0,0.0
1614018600000000000,ATGL,Adani Total Gas Limited,506.856,508.306,477.865,485.862,899932,0.0,0.0
1614018600000000000,NDTV,New Delhi Television Limited,48.5,48.55,46.6,48.05,21878,0.0,0.0
1614018600000000000,ADANIENT,Adani Enterprises Limited,813.914,826.4,788.142,798.78,9753081,0.0,0.0
1614018600000000000,ADANIGREEN,Adani Green Energy Limited,1161.2,1198.5,1161.0,1196.2,5405934,0.0,0.0
1614018600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,670.623,673.286,650.16,652.872,11247164,0.0,0.0
1614018600000000000,ADANITRANS,Adani Transmission Limited,762.0,766.95,721.0,734.5,812740,0.0,0.0
1614018600000000000,AMBUJACEM,Ambuja Cements Limited,262.46,264.265,256.752,258.264,7106597,0.0,0.0
1614018600000000000,ADANIPOWER,Adani Power Limited,55.9,56.65,54.95,55.3,5327401,0.0,0.0
1614105000000000000,ADANIENT,Adani Enterprises Limited,805.123,811.166,794.585,804.324,4626257,0.0,0.0
1614105000000000000,ADANITRANS,Adani Transmission Limited,740.0,758.9,687.0,743.75,727244,0.0,0.0
1614105000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,657.507,661.748,644.39,656.028,3919187,0.0,0.0
1614105000000000000,AMBUJACEM,Ambuja Cements Limited,259.533,263.728,258.606,261.874,3316417,0.0,0.0
1614105000000000000,NDTV,New Delhi Television Limited,50.45,50.45,47.25,48.3,17730,0.0,0.0
1614105000000000000,ATGL,Adani Total Gas Limited,489.861,508.906,473.966,500.008,847307,0.0,0.0
1614105000000000000,ACC,ACC Limited,1649.449,1685.181,1649.449,1671.323,481605,0.0,0.0
1614105000000000000,ADANIGREEN,Adani Green Energy Limited,1209.7,1209.7,1159.0,1169.35,494155,0.0,0.0
1614105000000000000,ADANIPOWER,Adani Power Limited,55.7,56.25,55.05,55.25,2874207,0.0,0.0
1614191400000000000,AMBUJACEM,Ambuja Cements Limited,264.606,274.753,264.557,272.899,9436339,0.0,0.0
1614191400000000000,NDTV,New Delhi Television Limited,49.25,49.6,47.6,48.8,42460,0.0,0.0
1614191400000000000,ACC,ACC Limited,1682.283,1747.952,1670.791,1739.502,1114144,0.0,0.0
1614191400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,660.17,701.541,657.951,694.588,18596690,0.0,0.0
1614191400000000000,ATGL,Adani Total Gas Limited,503.857,508.106,494.96,500.258,1189419,0.0,0.0
1614191400000000000,ADANIGREEN,Adani Green Energy Limited,1174.6,1192.0,1117.45,1128.55,678592,0.0,0.0
1614191400000000000,ADANITRANS,Adani Transmission Limited,749.9,758.0,735.5,739.6,505499,0.0,0.0
1614191400000000000,ADANIENT,Adani Enterprises Limited,813.114,861.462,808.12,842.582,12118095,0.0,0.0
1614191400000000000,ADANIPOWER,Adani Power Limited,55.8,57.25,55.5,56.5,9600214,0.0,0.0
1614277800000000000,ADANIGREEN,Adani Green Energy Limited,1125.0,1184.95,1101.55,1159.85,6662742,0.0,0.0
1614277800000000000,ACC,ACC Limited,1718.981,1783.684,1653.312,1673.785,2973895,0.0,0.0
1614277800000000000,ADANIENT,Adani Enterprises Limited,832.993,860.063,818.958,832.743,11355426,0.0,0.0
1614277800000000000,ADANITRANS,Adani Transmission Limited,734.0,769.85,721.0,750.0,825368,0.0,0.0
1614277800000000000,AMBUJACEM,Ambuja Cements Limited,270.265,281.485,264.899,266.85,21250569,0.0,0.0
1614277800000000000,ATGL,Adani Total Gas Limited,489.961,518.803,487.912,512.055,1551014,0.0,0.0
1614277800000000000,ADANIPOWER,Adani Power Limited,55.9,56.25,55.05,55.2,5637928,0.0,0.0
1614277800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,687.488,693.75,658.789,666.58,19909990,0.0,0.0
1614277800000000000,NDTV,New Delhi Television Limited,48.1,49.1,47.4,47.8,21302,0.0,0.0
1614537000000000000,ADANITRANS,Adani Transmission Limited,757.7,768.0,736.9,758.05,391954,0.0,0.0
1614537000000000000,ADANIPOWER,Adani Power Limited,55.85,56.5,55.4,55.75,4632559,0.0,0.0
1614537000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,675.16,694.934,664.016,683.346,11600468,0.0,0.0
1614537000000000000,ADANIENT,Adani Enterprises Limited,839.835,860.013,835.54,850.574,5996840,0.0,0.0
1614537000000000000,ACC,ACC Limited,1694.258,1718.836,1666.542,1713.573,890744,0.0,0.0
1614537000000000000,ADANIGREEN,Adani Green Energy Limited,1170.0,1170.0,1130.15,1141.0,448402,0.0,0.0
1614537000000000000,NDTV,New Delhi Television Limited,48.0,50.15,48.0,50.0,73484,0.0,0.0
1614537000000000000,ATGL,Adani Total Gas Limited,523.152,529.3,516.354,525.301,1103126,0.0,0.0
1614537000000000000,AMBUJACEM,Ambuja Cements Limited,268.85,272.851,266.85,271.143,4095441,0.0,0.0
1614623400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,687.981,714.707,686.403,710.565,11486477,0.0,0.0
1614623400000000000,ADANIENT,Adani Enterprises Limited,856.467,875.546,851.323,871.601,5116413,0.0,0.0
1614623400000000000,ACC,ACC Limited,1718.015,1750.801,1699.715,1711.062,824150,0.0,0.0
1614623400000000000,ADANITRANS,Adani Transmission Limited,763.0,797.4,753.55,781.05,762353,0.0,0.0
1614623400000000000,NDTV,New Delhi Television Limited,50.4,52.5,49.9,51.6,92952,0.0,0.0
1614623400000000000,ADANIGREEN,Adani Green Energy Limited,1155.0,1175.0,1134.0,1164.85,521226,0.0,0.0
1614623400000000000,ATGL,Adani Total Gas Limited,529.85,584.284,527.9,574.137,3268799,0.0,0.0
1614623400000000000,ADANIPOWER,Adani Power Limited,56.25,61.3,56.1,61.3,33280011,0.0,0.0
1614623400000000000,AMBUJACEM,Ambuja Cements Limited,272.119,276.509,270.363,272.021,4657410,0.0,0.0
1614709800000000000,ADANIPOWER,Adani Power Limited,64.0,66.65,63.25,64.9,37166788,0.0,0.0
1614709800000000000,NDTV,New Delhi Television Limited,51.65,54.15,51.65,54.15,74416,0.0,0.0
1614709800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,721.906,744.54,713.425,719.786,19961472,0.0,0.0
1614709800000000000,ADANITRANS,Adani Transmission Limited,788.85,852.55,782.25,828.0,1454549,0.0,0.0
1614709800000000000,ACC,ACC Limited,1722.844,1755.437,1712.414,1734.819,841356,0.0,0.0
1614709800000000000,ATGL,Adani Total Gas Limited,587.833,688.955,583.835,662.562,7899553,0.0,0.0
1614709800000000000,ADANIENT,Adani Enterprises Limited,879.492,943.872,871.9,914.354,11670544,0.0,0.0
1614709800000000000,ADANIGREEN,Adani Green Energy Limited,1178.9,1190.0,1162.05,1176.3,494659,0.0,0.0
1614709800000000000,AMBUJACEM,Ambuja Cements Limited,273.875,278.949,272.753,275.241,5079575,0.0,0.0
1614796200000000000,ATGL,Adani Total Gas Limited,644.817,701.501,629.822,688.555,4035492,0.0,0.0
1614796200000000000,ADANIENT,Adani Enterprises Limited,909.01,937.679,904.415,917.401,8141787,0.0,0.0
1614796200000000000,ADANITRANS,Adani Transmission Limited,823.9,854.95,805.4,834.25,893475,0.0,0.0
1614796200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,723.139,755.142,705.979,742.074,30607959,0.0,0.0
1614796200000000000,AMBUJACEM,Ambuja Cements Limited,274.656,287.144,271.972,284.9,10478749,0.0,0.0
1614796200000000000,ADANIGREEN,Adani Green Energy Limited,1176.0,1198.0,1165.0,1184.65,641914,0.0,0.0
1614796200000000000,ADANIPOWER,Adani Power Limited,63.7,71.35,63.2,71.35,29096275,0.0,0.0
1614796200000000000,NDTV,New Delhi Television Limited,56.85,56.85,54.15,55.0,76943,0.0,0.0
1614796200000000000,ACC,ACC Limited,1713.38,1800.005,1704.736,1790.154,1152626,0.0,0.0
1614882600000000000,ADANIENT,Adani Enterprises Limited,917.001,932.984,887.333,908.91,7109101,0.0,0.0
1614882600000000000,ADANITRANS,Adani Transmission Limited,837.0,853.0,755.0,813.65,863616,0.0,0.0
1614882600000000000,AMBUJACEM,Ambuja Cements Limited,284.852,291.047,276.265,277.875,14706128,0.0,0.0
1614882600000000000,ATGL,Adani Total Gas Limited,697.802,724.495,676.858,700.152,2833940,0.0,0.0
1614882600000000000,ACC,ACC Limited,1795.273,1829.073,1750.367,1761.907,2338230,0.0,0.0
1614882600000000000,ADANIGREEN,Adani Green Energy Limited,1178.9,1206.0,1162.0,1172.75,595718,0.0,0.0
1614882600000000000,NDTV,New Delhi Television Limited,55.2,55.3,52.65,53.4,55511,0.0,0.0
1614882600000000000,ADANIPOWER,Adani Power Limited,73.0,74.9,68.25,74.35,52415895,0.0,0.0
1614882600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,742.074,750.507,720.427,738.623,17665200,0.0,0.0
1615141800000000000,NDTV,New Delhi Television Limited,54.75,54.75,52.4,53.25,30125,0.0,0.0
1615141800000000000,ADANIGREEN,Adani Green Energy Limited,1178.0,1185.0,1162.25,1171.6,267891,0.0,0.0
1615141800000000000,ACC,ACC Limited,1773.496,1789.865,1751.332,1760.314,757659,0.0,0.0
1615141800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,752.183,757.213,733.938,738.08,15286852,0.0,0.0
1615141800000000000,ADANITRANS,Adani Transmission Limited,816.0,827.4,776.1,793.9,774750,0.0,0.0
1615141800000000000,ATGL,Adani Total Gas Limited,717.697,749.238,705.8,715.997,1884720,0.0,0.0
1615141800000000000,ADANIPOWER,Adani Power Limited,76.35,78.05,76.0,78.05,8994128,0.0,0.0
1615141800000000000,AMBUJACEM,Ambuja Cements Limited,280.022,283.925,277.29,278.802,4470385,0.0,0.0
1615141800000000000,ADANIENT,Adani Enterprises Limited,917.101,925.392,904.115,909.21,3904469,0.0,0.0
1615228200000000000,ATGL,Adani Total Gas Limited,728.794,729.193,680.657,704.3,1667389,0.0,0.0
1615228200000000000,ADANIGREEN,Adani Green Energy Limited,1179.95,1179.95,1135.0,1166.2,332177,0.0,0.0
1615228200000000000,ADANIPOWER,Adani Power Limited,81.8,81.95,76.1,81.85,55769672,0.0,0.0
1615228200000000000,AMBUJACEM,Ambuja Cements Limited,280.802,286.169,278.266,283.973,6082622,0.0,0.0
1615228200000000000,ADANIENT,Adani Enterprises Limited,917.001,927.39,892.628,904.215,5561849,0.0,0.0
1615228200000000000,ACC,ACC Limited,1767.267,1792.955,1733.563,1765.19,825196,0.0,0.0
1615228200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,745.132,748.929,728.465,740.398,8548163,0.0,0.0
1615228200000000000,NDTV,New Delhi Television Limited,52.4,55.9,52.4,55.9,122849,0.0,0.0
1615228200000000000,ADANITRANS,Adani Transmission Limited,801.1,801.1,740.3,757.65,1296110,0.0,0.0
1615314600000000000,ADANIENT,Adani Enterprises Limited,910.009,913.105,887.733,897.173,5465016,0.0,0.0
1615314600000000000,ATGL,Adani Total Gas Limited,709.799,724.795,684.906,717.547,1729560,0.0,0.0
1615314600000000000,ADANIPOWER,Adani Power Limited,83.0,84.35,77.8,77.8,32046833,0.0,0.0
1615314600000000000,ADANIGREEN,Adani Green Energy Limited,1165.5,1192.1,1165.5,1185.65,483563,0.0,0.0
1615314600000000000,ACC,ACC Limited,1775.862,1780.787,1748.677,1772.144,645527,0.0,0.0
1615314600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,747.055,748.633,732.755,735.072,5235249,0.0,0.0
1615314600000000000,NDTV,New Delhi Television Limited,57.4,57.5,53.15,55.2,120347,0.0,0.0
1615314600000000000,AMBUJACEM,Ambuja Cements Limited,285.437,286.657,281.973,284.9,3837384,0.0,0.0
1615314600000000000,ADANITRANS,Adani Transmission Limited,740.0,765.0,730.55,733.05,662901,0.0,0.0
1615487400000000000,ACC,ACC Limited,1780.69,1784.65,1720.912,1726.369,1032982,0.0,0.0
1615487400000000000,ADANIPOWER,Adani Power Limited,75.5,79.3,73.95,75.55,38391001,0.0,0.0
1615487400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,738.672,741.729,713.03,718.109,10961076,0.0,0.0
1615487400000000000,NDTV,New Delhi Television Limited,56.0,56.45,52.6,53.5,41672,0.0,0.0
1615487400000000000,ADANIGREEN,Adani Green Energy Limited,1200.0,1200.0,1154.2,1160.6,296923,0.0,0.0
1615487400000000000,ADANITRANS,Adani Transmission Limited,737.0,785.5,734.5,773.7,1537523,0.0,0.0
1615487400000000000,ADANIENT,Adani Enterprises Limited,904.015,922.795,888.332,893.127,6049852,0.0,0.0
1615487400000000000,ATGL,Adani Total Gas Limited,727.794,744.789,727.794,737.791,2474722,0.0,0.0
1615487400000000000,AMBUJACEM,Ambuja Cements Limited,285.876,286.754,280.51,282.461,5744777,0.0,0.0
1615746600000000000,NDTV,New Delhi Television Limited,54.55,56.0,52.65,55.55,37076,0.0,0.0
1615746600000000000,ADANIPOWER,Adani Power Limited,77.0,79.3,74.1,79.3,24477484,0.0,0.0
1615746600000000000,ATGL,Adani Total Gas Limited,753.786,758.485,741.79,748.888,1916677,0.0,0.0
1615746600000000000,ADANIGREEN,Adani Green Energy Limited,1179.0,1205.0,1135.25,1193.1,453478,0.0,0.0
1615746600000000000,ACC,ACC Limited,1730.569,1737.088,1681.414,1706.523,715924,0.0,0.0
1615746600000000000,AMBUJACEM,Ambuja Cements Limited,283.827,283.827,272.216,276.753,4879115,0.0,0.0
1615746600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,717.764,717.764,696.314,709.135,13403522,0.0,0.0
1615746600000000000,ADANITRANS,Adani Transmission Limited,780.9,791.6,761.15,778.4,722373,0.0,0.0
1615746600000000000,ADANIENT,Adani Enterprises Limited,897.772,903.016,873.549,895.225,5234540,0.0,0.0
1615833000000000000,ADANIGREEN,Adani Green Energy Limited,1209.9,1244.4,1206.3,1219.8,648757,0.0,0.0
1615833000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,721.315,725.555,704.401,707.458,14979009,0.0,0.0
1615833000000000000,ADANIENT,Adani Enterprises Limited,899.72,903.416,887.084,896.823,2555026,0.0,0.0
1615833000000000000,ATGL,Adani Total Gas Limited,755.636,755.636,741.79,747.388,1378624,0.0,0.0
1615833000000000000,AMBUJACEM,Ambuja Cements Limited,277.973,282.949,277.339,278.607,7122222,0.0,0.0
1615833000000000000,ADANIPOWER,Adani Power Limited,81.5,83.25,80.0,83.1,33636791,0.0,0.0
1615833000000000000,ADANITRANS,Adani Transmission Limited,782.3,792.8,762.0,780.3,469636,0.0,0.0
1615833000000000000,NDTV,New Delhi Television Limited,55.55,58.3,55.55,58.3,102185,0.0,0.0
1615833000000000000,ACC,ACC Limited,1710.386,1728.397,1700.536,1705.606,530988,0.0,0.0
1615919400000000000,NDTV,New Delhi Television Limited,60.95,61.2,60.0,61.2,61227,0.0,0.0
1615919400000000000,ADANITRANS,Adani Transmission Limited,780.3,789.95,736.1,742.8,505377,0.0,0.0
1615919400000000000,ADANIPOWER,Adani Power Limited,84.4,87.25,84.05,87.2,39254374,0.0,0.0
1615919400000000000,ATGL,Adani Total Gas Limited,746.788,778.729,739.79,743.789,1872965,0.0,0.0
1615919400000000000,ADANIENT,Adani Enterprises Limited,897.023,904.415,864.059,872.949,3886557,0.0,0.0
1615919400000000000,ACC,ACC Limited,1705.557,1716.035,1662.535,1668.425,871784,0.0,0.0
1615919400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,705.141,707.064,674.371,678.76,8151544,0.0,0.0
1615919400000000000,AMBUJACEM,Ambuja Cements Limited,278.949,280.363,273.192,274.021,5016639,0.0,0.0
1615919400000000000,ADANIGREEN,Adani Green Energy Limited,1229.85,1240.0,1158.85,1164.3,407312,0.0,0.0
1616005800000000000,ADANITRANS,Adani Transmission Limited,750.25,785.0,745.0,771.2,901859,0.0,0.0
1616005800000000000,ADANIPOWER,Adani Power Limited,90.35,91.4,85.5,89.25,49924318,0.0,0.0
1616005800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,685.417,695.772,666.087,670.278,10925357,0.0,0.0
1616005800000000000,ADANIGREEN,Adani Green Energy Limited,1179.4,1183.0,1120.1,1135.85,269255,0.0,0.0
1616005800000000000,AMBUJACEM,Ambuja Cements Limited,276.119,278.997,270.704,274.217,4353319,0.0,0.0
1616005800000000000,NDTV,New Delhi Television Limited,63.8,64.25,58.5,64.05,242804,0.0,0.0
1616005800000000000,ATGL,Adani Total Gas Limited,754.786,765.783,714.798,744.589,1585218,0.0,0.0
1616005800000000000,ADANIENT,Adani Enterprises Limited,875.047,890.031,856.817,870.102,4465851,0.0,0.0
1616005800000000000,ACC,ACC Limited,1685.132,1689.044,1652.395,1672.385,933344,0.0,0.0
1616092200000000000,ATGL,Adani Total Gas Limited,741.79,744.789,670.81,738.991,5714724,0.0,0.0
1616092200000000000,NDTV,New Delhi Television Limited,65.0,65.65,60.85,64.7,173614,0.0,0.0
1616092200000000000,ADANIPOWER,Adani Power Limited,88.0,93.0,84.8,92.2,40856831,0.0,0.0
1616092200000000000,ADANITRANS,Adani Transmission Limited,771.0,772.0,714.0,767.8,819318,0.0,0.0
1616092200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,668.059,681.965,648.039,676.787,10373422,0.0,0.0
1616092200000000000,ADANIGREEN,Adani Green Energy Limited,1129.9,1192.6,1081.1,1192.6,622620,0.0,0.0
1616092200000000000,ACC,ACC Limited,1662.776,1709.324,1633.998,1694.838,1091315,0.0,0.0
1616092200000000000,ADANIENT,Adani Enterprises Limited,865.058,894.426,839.286,888.682,4794995,0.0,0.0
1616092200000000000,AMBUJACEM,Ambuja Cements Limited,272.209,278.672,268.342,277.546,6753108,1.0,0.0
1616351400000000000,ADANITRANS,Adani Transmission Limited,767.8,807.0,758.15,792.15,1802300,0.0,0.0
1616351400000000000,ACC,ACC Limited,1699.666,1809.662,1691.168,1796.238,4627665,0.0,0.0
1616351400000000000,ATGL,Adani Total Gas Limited,745.239,851.759,745.239,818.868,4323983,0.0,0.0
1616351400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,676.541,716.236,671.61,711.946,22864950,0.0,0.0
1616351400000000000,NDTV,New Delhi Television Limited,63.65,64.95,61.95,62.45,50838,0.0,0.0
1616351400000000000,ADANIPOWER,Adani Power Limited,93.5,96.8,93.5,96.8,26846097,0.0,0.0
1616351400000000000,AMBUJACEM,Ambuja Cements Limited,278.525,291.597,272.209,289.443,11182565,0.0,0.0
1616351400000000000,ADANIGREEN,Adani Green Energy Limited,1252.2,1252.2,1234.95,1252.2,382028,0.0,0.0
1616351400000000000,ADANIENT,Adani Enterprises Limited,891.929,1001.909,882.489,989.972,22596465,0.0,0.0
1616437800000000000,ATGL,Adani Total Gas Limited,832.764,914.441,832.364,894.896,3992130,0.0,0.0
1616437800000000000,ACC,ACC Limited,1796.19,1859.01,1776.538,1848.146,1921529,0.0,0.0
1616437800000000000,ADANIPOWER,Adani Power Limited,101.6,101.6,100.0,101.6,10903571,0.0,0.0
1616437800000000000,ADANIGREEN,Adani Green Energy Limited,1309.0,1314.8,1282.0,1313.65,2252589,0.0,0.0
1616437800000000000,NDTV,New Delhi Television Limited,62.5,63.05,59.6,59.9,36442,0.0,0.0
1616437800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,720.181,744.589,717.074,728.366,30612174,0.0,0.0
1616437800000000000,ADANIENT,Adani Enterprises Limited,997.913,1085.518,989.972,1057.249,31098225,0.0,0.0
1616437800000000000,ADANITRANS,Adani Transmission Limited,799.3,860.0,790.0,847.5,3050761,0.0,0.0
1616437800000000000,AMBUJACEM,Ambuja Cements Limited,291.009,300.018,287.435,298.108,11750637,0.0,0.0
1616524200000000000,ADANIENT,Adani Enterprises Limited,1061.843,1091.811,1017.292,1024.334,22877032,0.0,0.0
1616524200000000000,ADANIPOWER,Adani Power Limited,105.9,106.65,99.55,104.35,23899912,0.0,0.0
1616524200000000000,ADANIGREEN,Adani Green Energy Limited,1297.2,1340.0,1268.0,1291.35,1159456,0.0,0.0
1616524200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,730.782,740.151,688.03,697.103,21213413,0.0,0.0
1616524200000000000,ADANITRANS,Adani Transmission Limited,859.4,889.75,853.0,864.55,2795118,0.0,0.0
1616524200000000000,NDTV,New Delhi Television Limited,60.9,62.8,57.3,61.8,76341,0.0,0.0
1616524200000000000,ATGL,Adani Total Gas Limited,924.738,964.727,896.196,915.99,3170982,0.0,0.0
1616524200000000000,ACC,ACC Limited,1843.559,1857.368,1823.279,1827.383,1293661,0.0,0.0
1616524200000000000,AMBUJACEM,Ambuja Cements Limited,296.542,301.095,294.632,297.472,9936778,0.0,0.0
1616610600000000000,ATGL,Adani Total Gas Limited,943.133,953.98,863.755,881.5,2375912,0.0,0.0
1616610600000000000,ADANIGREEN,Adani Green Energy Limited,1300.0,1300.0,1226.8,1226.8,436451,0.0,0.0
1616610600000000000,ADANIENT,Adani Enterprises Limited,1031.826,1040.317,975.937,980.482,13139164,0.0,0.0
1616610600000000000,ACC,ACC Limited,1843.559,1846.456,1778.566,1786.581,981995,0.0,0.0
1616610600000000000,ADANITRANS,Adani Transmission Limited,875.0,883.7,821.05,834.7,1218113,0.0,0.0
1616610600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,701.196,702.527,673.73,678.76,16860086,0.0,0.0
1616610600000000000,AMBUJACEM,Ambuja Cements Limited,300.605,300.801,286.897,287.974,6506272,0.0,0.0
1616610600000000000,ADANIPOWER,Adani Power Limited,105.4,108.7,99.15,99.15,48575495,0.0,0.0
1616610600000000000,NDTV,New Delhi Television Limited,62.75,62.75,58.75,58.75,32552,0.0,0.0
1616697000000000000,NDTV,New Delhi Television Limited,59.9,61.65,56.0,58.8,56384,0.0,0.0
1616697000000000000,AMBUJACEM,Ambuja Cements Limited,291.45,295.318,287.435,288.757,7195972,0.0,0.0
1616697000000000000,ADANIENT,Adani Enterprises Limited,998.912,1017.342,976.936,987.225,9396506,0.0,0.0
1616697000000000000,ADANITRANS,Adani Transmission Limited,850.5,884.0,844.0,870.6,1472044,0.0,0.0
1616697000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,688.375,700.9,683.05,693.356,12350673,0.0,0.0
1616697000000000000,ATGL,Adani Total Gas Limited,913.741,929.737,889.848,905.194,1786033,0.0,0.0
1616697000000000000,ADANIPOWER,Adani Power Limited,99.2,103.0,94.2,94.2,28056328,0.0,0.0
1616697000000000000,ADANIGREEN,Adani Green Energy Limited,1215.0,1260.0,1178.2,1212.35,436902,0.0,0.0
1616697000000000000,ACC,ACC Limited,1801.067,1823.279,1784.65,1798.121,572651,0.0,0.0
1617042600000000000,NDTV,New Delhi Television Limited,59.0,59.5,56.1,57.45,34174,0.0,0.0
1617042600000000000,AMBUJACEM,Ambuja Cements Limited,290.618,297.178,289.198,293.604,6088708,0.0,0.0
1617042600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,693.356,708.099,687.685,700.752,9109273,0.0,0.0
1617042600000000000,ACC,ACC Limited,1813.739,1853.633,1808.047,1823.518,621135,14.0,0.0
1617042600000000000,ADANIPOWER,Adani Power Limited,95.0,95.55,89.5,89.5,22499341,0.0,0.0
1617042600000000000,ADANIGREEN,Adani Green Energy Limited,1216.05,1230.0,1151.75,1157.65,737543,0.0,0.0
1617042600000000000,ATGL,Adani Total Gas Limited,924.138,924.738,884.749,910.642,1417307,0.0,0.0
1617042600000000000,ADANIENT,Adani Enterprises Limited,1002.908,1041.316,986.925,1030.428,10470011,0.0,0.0
1617042600000000000,ADANITRANS,Adani Transmission Limited,896.0,918.0,845.35,877.55,1514204,0.0,0.0
1617129000000000000,NDTV,New Delhi Television Limited,57.9,59.05,56.0,56.45,31193,0.0,0.0
1617129000000000000,ACC,ACC Limited,1825.95,1868.813,1817.144,1851.93,672297,0.0,0.0
1617129000000000000,ADANIGREEN,Adani Green Energy Limited,1157.65,1157.65,1099.8,1104.85,779163,0.0,0.0
1617129000000000000,AMBUJACEM,Ambuja Cements Limited,293.017,304.473,292.772,302.417,7721201,0.0,0.0
1617129000000000000,ADANIENT,Adani Enterprises Limited,1036.871,1052.004,1015.494,1030.028,6440569,0.0,0.0
1617129000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,695.279,709.973,688.967,692.715,7752226,0.0,0.0
1617129000000000000,ADANIPOWER,Adani Power Limited,86.15,87.7,85.05,85.05,15893871,0.0,0.0
1617129000000000000,ATGL,Adani Total Gas Limited,910.742,971.075,896.446,960.978,2409498,0.0,0.0
1617129000000000000,ADANITRANS,Adani Transmission Limited,887.0,920.0,870.1,908.4,1219884,0.0,0.0
1617215400000000000,ADANITRANS,Adani Transmission Limited,923.0,999.2,917.05,999.2,2213099,0.0,0.0
1617215400000000000,ADANIGREEN,Adani Green Energy Limited,1104.9,1160.05,1104.9,1160.05,523216,0.0,0.0
1617215400000000000,ADANIENT,Adani Enterprises Limited,1042.265,1114.836,1033.874,1105.995,12713083,0.0,0.0
1617215400000000000,ACC,ACC Limited,1868.229,1868.229,1836.07,1861.758,765296,0.0,0.0
1617215400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,703.661,731.768,695.279,726.098,15017049,0.0,0.0
1617215400000000000,AMBUJACEM,Ambuja Cements Limited,305.354,306.921,300.85,304.522,4689185,0.0,0.0
1617215400000000000,ADANIPOWER,Adani Power Limited,83.2,89.3,81.35,89.3,43478357,0.0,0.0
1617215400000000000,NDTV,New Delhi Television Limited,56.05,57.95,54.8,56.05,27430,0.0,0.0
1617215400000000000,ATGL,Adani Total Gas Limited,984.721,1087.492,964.227,1060.35,3577352,0.0,0.0
1617561000000000000,ADANIENT,Adani Enterprises Limited,1125.774,1148.749,1097.654,1137.012,15795720,0.0,0.0
1617561000000000000,NDTV,New Delhi Television Limited,56.8,57.05,54.1,55.95,17399,0.0,0.0
1617561000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,721.66,734.727,705.141,732.015,15622924,0.0,0.0
1617561000000000000,ATGL,Adani Total Gas Limited,1063.699,1196.661,1020.711,1163.67,5752170,0.0,0.0
1617561000000000000,ADANITRANS,Adani Transmission Limited,1008.0,1099.1,1000.0,1095.15,3267413,0.0,0.0
1617561000000000000,ACC,ACC Limited,1856.552,1884.77,1821.62,1843.319,1272161,0.0,0.0
1617561000000000000,ADANIGREEN,Adani Green Energy Limited,1165.0,1210.0,1125.05,1164.2,822644,0.0,0.0
1617561000000000000,AMBUJACEM,Ambuja Cements Limited,303.934,308.341,295.269,299.675,7064466,0.0,0.0
1617561000000000000,ADANIPOWER,Adani Power Limited,92.4,93.75,89.2,93.75,26119543,0.0,0.0
1617647400000000000,ATGL,Adani Total Gas Limited,1192.562,1249.596,1180.166,1205.808,3458076,0.0,0.0
1617647400000000000,NDTV,New Delhi Television Limited,56.0,56.7,55.35,55.9,19257,0.0,0.0
1617647400000000000,AMBUJACEM,Ambuja Cements Limited,300.605,303.151,296.982,299.136,4010075,0.0,0.0
1617647400000000000,ADANITRANS,Adani Transmission Limited,1110.0,1144.7,1100.0,1110.65,1910242,0.0,0.0
1617647400000000000,ADANIENT,Adani Enterprises Limited,1152.145,1239.65,1141.257,1224.067,21496457,0.0,0.0
1617647400000000000,ADANIPOWER,Adani Power Limited,97.9,98.4,97.5,98.4,3367192,0.0,0.0
1617647400000000000,ADANIGREEN,Adani Green Energy Limited,1175.9,1209.0,1170.1,1194.45,574032,0.0,0.0
1617647400000000000,ACC,ACC Limited,1853.536,1870.856,1839.086,1856.99,965415,0.0,0.0
1617647400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,745.575,840.942,732.755,824.029,64555516,0.0,0.0
1617733800000000000,ADANIPOWER,Adani Power Limited,103.3,103.3,95.5,99.95,60992792,0.0,0.0
1617733800000000000,ADANIENT,Adani Enterprises Limited,1232.058,1250.238,1106.795,1164.282,23007694,0.0,0.0
1617733800000000000,ACC,ACC Limited,1867.742,1901.798,1850.617,1866.72,1643523,0.0,0.0
1617733800000000000,NDTV,New Delhi Television Limited,56.0,58.4,54.8,56.8,28547,0.0,0.0
1617733800000000000,ATGL,Adani Total Gas Limited,1206.158,1208.558,1085.243,1103.287,4168016,0.0,0.0
1617733800000000000,ADANITRANS,Adani Transmission Limited,1114.5,1120.7,1055.15,1055.15,1964534,0.0,0.0
1617733800000000000,AMBUJACEM,Ambuja Cements Limited,299.332,304.816,299.136,302.221,2808495,0.0,0.0
1617733800000000000,ADANIGREEN,Adani Green Energy Limited,1215.0,1223.5,1164.0,1196.2,572004,0.0,0.0
1617733800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,845.183,872.797,784.038,803.515,97717880,0.0,0.0
1617820200000000000,AMBUJACEM,Ambuja Cements Limited,303.543,320.091,302.857,314.118,7223424,0.0,0.0
1617820200000000000,ADANIPOWER,Adani Power Limited,100.6,102.0,96.8,97.4,19905893,0.0,0.0
1617820200000000000,ADANITRANS,Adani Transmission Limited,1063.0,1075.0,1002.4,1002.4,735982,0.0,0.0
1617820200000000000,ADANIGREEN,Adani Green Energy Limited,1177.0,1196.15,1160.0,1165.5,462142,0.0,0.0
1617820200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,806.721,826.445,794.886,811.652,34025873,0.0,0.0
1617820200000000000,ADANIENT,Adani Enterprises Limited,1161.235,1189.704,1136.512,1161.235,12404773,0.0,0.0
1617820200000000000,ACC,ACC Limited,1873.094,1955.802,1872.121,1928.216,948277,0.0,0.0
1617820200000000000,ATGL,Adani Total Gas Limited,1095.69,1099.688,992.969,992.969,3363435,0.0,0.0
1617820200000000000,NDTV,New Delhi Television Limited,56.8,59.3,56.8,57.15,21477,0.0,0.0
1617906600000000000,ADANIENT,Adani Enterprises Limited,1162.134,1226.664,1149.947,1200.093,12923020,0.0,0.0
1617906600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,813.377,825.459,805.784,812.243,21804785,0.0,0.0
1617906600000000000,ADANIPOWER,Adani Power Limited,97.4,99.8,94.6,97.65,18604791,0.0,0.0
1617906600000000000,NDTV,New Delhi Television Limited,57.15,58.9,57.0,58.15,31501,0.0,0.0
1617906600000000000,ADANIGREEN,Adani Green Energy Limited,1179.8,1185.0,1130.0,1142.75,526463,0.0,0.0
1617906600000000000,ATGL,Adani Total Gas Limited,990.719,1092.241,989.72,1092.241,3599031,0.0,0.0
1617906600000000000,ADANITRANS,Adani Transmission Limited,965.6,1024.0,952.55,973.55,2893544,0.0,0.0
1617906600000000000,ACC,ACC Limited,1945.099,1968.306,1895.912,1907.88,1376841,0.0,0.0
1617906600000000000,AMBUJACEM,Ambuja Cements Limited,319.209,323.028,307.753,309.76,13515479,0.0,0.0
1618165800000000000,ADANITRANS,Adani Transmission Limited,949.2,949.2,924.9,924.9,451486,0.0,0.0
1618165800000000000,AMBUJACEM,Ambuja Cements Limited,304.424,305.697,293.31,297.961,10520709,0.0,0.0
1618165800000000000,ACC,ACC Limited,1882.776,1882.776,1810.187,1834.854,810830,0.0,0.0
1618165800000000000,NDTV,New Delhi Television Limited,57.95,60.0,56.1,57.8,34242,0.0,0.0
1618165800000000000,ADANIGREEN,Adani Green Energy Limited,1129.95,1129.95,1085.65,1085.65,313902,0.0,0.0
1618165800000000000,ADANIPOWER,Adani Power Limited,94.4,94.4,92.8,92.8,15853703,0.0,0.0
1618165800000000000,ADANIENT,Adani Enterprises Limited,1176.119,1176.119,1060.245,1073.231,13690016,0.0,0.0
1618165800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,798.732,798.732,724.865,734.382,28112240,0.0,0.0
1618165800000000000,ATGL,Adani Total Gas Limited,1069.697,1069.697,983.821,989.97,3008046,0.0,0.0
1618252200000000000,ADANIENT,Adani Enterprises Limited,1075.828,1115.086,1049.907,1105.146,12137329,0.0,0.0
1618252200000000000,ATGL,Adani Total Gas Limited,995.718,1059.7,949.731,1038.606,2479395,0.0,0.0
1618252200000000000,AMBUJACEM,Ambuja Cements Limited,298.647,302.613,292.282,296.003,5975419,0.0,0.0
1618252200000000000,NDTV,New Delhi Television Limited,55.8,61.75,55.8,56.95,29113,0.0,0.0
1618252200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,739.658,745.329,691.679,720.97,52812517,0.0,0.0
1618252200000000000,ADANIGREEN,Adani Green Energy Limited,1085.4,1138.0,1035.15,1116.05,888788,0.0,0.0
1618252200000000000,ACC,ACC Limited,1843.903,1853.585,1807.901,1831.399,531684,0.0,0.0
1618252200000000000,ADANIPOWER,Adani Power Limited,89.55,95.0,88.3,90.6,28128438,0.0,0.0
1618252200000000000,ADANITRANS,Adani Transmission Limited,897.1,913.7,878.7,899.25,2133962,0.0,0.0
1618425000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,725.753,744.096,715.003,740.003,26108614,0.0,0.0
1618425000000000000,ADANIPOWER,Adani Power Limited,88.55,92.4,88.5,90.75,21099016,0.0,0.0
1618425000000000000,ADANIENT,Adani Enterprises Limited,1093.809,1143.654,1080.173,1128.721,9350889,0.0,0.0
1618425000000000000,ATGL,Adani Total Gas Limited,1018.711,1129.38,992.719,1113.235,2900383,0.0,0.0
1618425000000000000,ADANIGREEN,Adani Green Energy Limited,1115.95,1144.0,1085.4,1122.7,786223,0.0,0.0
1618425000000000000,NDTV,New Delhi Television Limited,57.0,57.8,55.0,55.35,23447,0.0,0.0
1618425000000000000,ADANITRANS,Adani Transmission Limited,889.9,944.2,860.1,944.15,1477107,0.0,0.0
1618425000000000000,AMBUJACEM,Ambuja Cements Limited,296.689,300.116,286.897,289.051,9069002,0.0,0.0
1618425000000000000,ACC,ACC Limited,1839.038,1845.07,1763.141,1787.126,706453,0.0,0.0
1618511400000000000,NDTV,New Delhi Television Limited,58.0,58.0,54.95,55.35,14873,0.0,0.0
1618511400000000000,ADANITRANS,Adani Transmission Limited,960.0,991.35,954.5,991.35,1065010,0.0,0.0
1618511400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,740.546,783.89,732.755,745.082,41791181,0.0,0.0
1618511400000000000,ACC,ACC Limited,1792.429,1851.055,1790.58,1831.01,1061445,0.0,0.0
1618511400000000000,AMBUJACEM,Ambuja Cements Limited,290.765,299.088,289.247,294.436,5575878,0.0,0.0
1618511400000000000,ADANIENT,Adani Enterprises Limited,1128.771,1190.703,1110.79,1157.739,10661068,0.0,0.0
1618511400000000000,ADANIGREEN,Adani Green Energy Limited,1122.7,1148.0,1099.0,1108.6,494736,0.0,0.0
1618511400000000000,ATGL,Adani Total Gas Limited,1145.475,1166.669,1119.683,1134.379,2545154,0.0,0.0
1618511400000000000,ADANIPOWER,Adani Power Limited,91.7,94.6,90.8,91.75,16439433,0.0,0.0
1618770600000000000,NDTV,New Delhi Television Limited,54.55,55.3,52.75,53.75,31169,0.0,0.0
1618770600000000000,ADANITRANS,Adani Transmission Limited,954.9,1038.0,942.2,1012.6,1713716,0.0,0.0
1618770600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,705.141,720.822,697.695,711.009,22935238,0.0,0.0
1618770600000000000,ATGL,Adani Total Gas Limited,1055.701,1171.068,1024.81,1143.476,3479821,0.0,0.0
1618770600000000000,AMBUJACEM,Ambuja Cements Limited,288.855,295.954,286.309,294.681,7452061,0.0,0.0
1618770600000000000,ADANIPOWER,Adani Power Limited,88.0,89.95,87.2,87.45,15381214,0.0,0.0
1618770600000000000,ACC,ACC Limited,1809.409,1831.156,1777.25,1826.145,1288212,0.0,0.0
1618770600000000000,ADANIENT,Adani Enterprises Limited,1098.803,1151.746,1087.815,1135.114,8565063,0.0,0.0
1618770600000000000,ADANIGREEN,Adani Green Energy Limited,1088.0,1108.0,1053.2,1056.35,563766,0.0,0.0
1618857000000000000,ADANIGREEN,Adani Green Energy Limited,1060.0,1086.0,1037.0,1043.95,477549,0.0,0.0
1618857000000000000,ADANITRANS,Adani Transmission Limited,1035.0,1052.7,1015.1,1020.7,725372,0.0,0.0
1618857000000000000,ATGL,Adani Total Gas Limited,1174.667,1213.656,1132.879,1153.673,2150909,0.0,0.0
1618857000000000000,AMBUJACEM,Ambuja Cements Limited,302.759,307.313,286.358,289.541,12222234,0.0,0.0
1618857000000000000,ADANIENT,Adani Enterprises Limited,1155.591,1176.419,1123.826,1141.507,8261172,0.0,0.0
1618857000000000000,NDTV,New Delhi Television Limited,54.45,58.65,54.1,56.05,26180,0.0,0.0
1618857000000000000,ADANIPOWER,Adani Power Limited,89.95,90.65,85.0,87.15,11873826,0.0,0.0
1618857000000000000,ACC,ACC Limited,1926.611,1926.611,1761.195,1776.569,5873433,0.0,0.0
1618857000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,734.431,735.615,700.21,710.516,21315167,0.0,0.0
1619029800000000000,AMBUJACEM,Ambuja Cements Limited,288.757,291.107,279.357,289.443,7474006,0.0,0.0
1619029800000000000,ADANIGREEN,Adani Green Energy Limited,1043.95,1054.0,1008.0,1030.45,434346,0.0,0.0
1619029800000000000,ADANIPOWER,Adani Power Limited,86.1,88.3,85.2,87.2,12818441,0.0,0.0
1619029800000000000,ADANIENT,Adani Enterprises Limited,1132.766,1167.728,1121.778,1156.54,7124786,0.0,0.0
1619029800000000000,ADANITRANS,Adani Transmission Limited,1024.65,1061.5,981.2,1050.7,805754,0.0,0.0
1619029800000000000,ATGL,Adani Total Gas Limited,1139.677,1184.664,1113.684,1163.07,1832979,0.0,0.0
1619029800000000000,ACC,ACC Limited,1775.742,1800.116,1734.193,1782.261,1662315,0.0,0.0
1619029800000000000,NDTV,New Delhi Television Limited,58.0,58.0,54.95,55.15,59713,0.0,0.0
1619029800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,679.992,734.629,679.992,727.626,26840536,0.0,0.0
1619116200000000000,ADANIENT,Adani Enterprises Limited,1159.737,1181.613,1144.404,1156.34,6167151,0.0,0.0
1619116200000000000,ATGL,Adani Total Gas Limited,1169.669,1189.663,1146.675,1154.173,1609947,0.0,0.0
1619116200000000000,NDTV,New Delhi Television Limited,56.25,56.25,54.0,54.25,39150,0.0,0.0
1619116200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,726.295,736.601,710.17,715.348,18435449,0.0,0.0
1619116200000000000,ADANIGREEN,Adani Green Energy Limited,1027.0,1064.95,1027.0,1052.4,363924,0.0,0.0
1619116200000000000,ADANIPOWER,Adani Power Limited,86.8,90.75,86.45,87.8,11125028,0.0,0.0
1619116200000000000,AMBUJACEM,Ambuja Cements Limited,287.093,292.576,286.114,289.051,6813166,0.0,0.0
1619116200000000000,ADANITRANS,Adani Transmission Limited,1060.0,1082.0,1052.15,1065.45,903003,0.0,0.0
1619116200000000000,ACC,ACC Limited,1776.666,1804.884,1753.41,1764.017,886188,0.0,0.0
1619375400000000000,NDTV,New Delhi Television Limited,54.0,56.4,53.45,53.75,30973,0.0,0.0
1619375400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,722.893,729.451,718.849,720.674,9390549,0.0,0.0
1619375400000000000,ADANIGREEN,Adani Green Energy Limited,1060.35,1062.95,1045.0,1049.25,226465,0.0,0.0
1619375400000000000,ADANIPOWER,Adani Power Limited,88.6,89.7,87.0,87.75,7052722,0.0,0.0
1619375400000000000,ATGL,Adani Total Gas Limited,1150.774,1179.666,1139.677,1153.473,1322185,0.0,0.0
1619375400000000000,ADANITRANS,Adani Transmission Limited,1070.0,1078.95,1042.2,1055.2,520738,0.0,0.0
1619375400000000000,AMBUJACEM,Ambuja Cements Limited,290.814,298.157,289.1,297.031,5179998,0.0,0.0
1619375400000000000,ADANIENT,Adani Enterprises Limited,1158.738,1196.597,1158.738,1172.073,6939823,0.0,0.0
1619375400000000000,ACC,ACC Limited,1768.979,1802.014,1768.249,1795.008,833521,0.0,0.0
1619461800000000000,ADANIGREEN,Adani Green Energy Limited,1064.0,1064.0,1044.05,1054.6,204814,0.0,0.0
1619461800000000000,ADANIPOWER,Adani Power Limited,88.3,90.75,87.75,90.0,8916372,0.0,0.0
1619461800000000000,AMBUJACEM,Ambuja Cements Limited,297.619,301.095,295.758,300.165,3740765,0.0,0.0
1619461800000000000,ADANIENT,Adani Enterprises Limited,1183.411,1212.18,1179.715,1189.854,7109421,0.0,0.0
1619461800000000000,ADANITRANS,Adani Transmission Limited,1054.0,1064.8,1035.0,1044.1,392365,0.0,0.0
1619461800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,724.865,747.055,717.32,738.82,20573107,0.0,0.0
1619461800000000000,ATGL,Adani Total Gas Limited,1159.671,1169.669,1141.677,1151.674,1442775,0.0,0.0
1619461800000000000,NDTV,New Delhi Television Limited,54.85,54.85,53.75,54.15,41943,0.0,0.0
1619461800000000000,ACC,ACC Limited,1795.592,1817.096,1786.786,1809.603,908739,0.0,0.0
1619548200000000000,ACC,ACC Limited,1820.55,1834.124,1800.116,1821.669,879407,0.0,0.0
1619548200000000000,ADANIGREEN,Adani Green Energy Limited,1065.0,1065.0,1044.6,1054.7,273943,0.0,0.0
1619548200000000000,ADANITRANS,Adani Transmission Limited,1049.0,1065.0,1046.25,1056.55,942307,0.0,0.0
1619548200000000000,ATGL,Adani Total Gas Limited,1169.319,1179.666,1151.474,1154.623,1428960,0.0,0.0
1619548200000000000,NDTV,New Delhi Television Limited,54.9,55.5,54.0,54.9,38037,0.0,0.0
1619548200000000000,ADANIENT,Adani Enterprises Limited,1206.636,1212.629,1179.465,1183.91,5020151,0.0,0.0
1619548200000000000,AMBUJACEM,Ambuja Cements Limited,301.976,304.767,298.157,302.417,4312684,0.0,0.0
1619548200000000000,ADANIPOWER,Adani Power Limited,91.2,94.5,90.3,94.5,11998231,0.0,0.0
1619548200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,744.589,749.52,730.881,735.96,11156977,0.0,0.0
1619634600000000000,AMBUJACEM,Ambuja Cements Limited,304.522,308.439,300.85,307.508,6658734,0.0,0.0
1619634600000000000,ADANIENT,Adani Enterprises Limited,1195.248,1211.331,1176.718,1181.014,4070698,0.0,0.0
1619634600000000000,ATGL,Adani Total Gas Limited,1169.569,1169.569,1134.829,1147.375,1002228,0.0,0.0
1619634600000000000,ADANIPOWER,Adani Power Limited,96.9,99.2,95.7,97.0,41341948,0.0,0.0
1619634600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,742.814,755.29,733.149,736.453,13851910,0.0,0.0
1619634600000000000,ADANITRANS,Adani Transmission Limited,1065.4,1065.45,1033.3,1050.15,335442,0.0,0.0
1619634600000000000,ADANIGREEN,Adani Green Energy Limited,1060.0,1065.0,1049.0,1055.75,218774,0.0,0.0
1619634600000000000,NDTV,New Delhi Television Limited,55.8,55.8,53.25,55.05,18814,0.0,0.0
1619634600000000000,ACC,ACC Limited,1830.28,1835.924,1804.981,1826.437,597466,0.0,0.0
1619721000000000000,ADANIENT,Adani Enterprises Limited,1169.726,1199.643,1141.756,1157.439,4232500,0.0,0.0
1619721000000000000,ACC,ACC Limited,1818.604,1852.125,1805.03,1831.983,1081167,0.0,0.0
1619721000000000000,ATGL,Adani Total Gas Limited,1139.627,1159.272,1128.68,1150.424,1275816,0.0,0.0
1619721000000000000,ADANIGREEN,Adani Green Energy Limited,1040.9,1048.6,1011.0,1018.95,466631,0.0,0.0
1619721000000000000,NDTV,New Delhi Television Limited,55.55,55.55,54.05,54.25,14519,0.0,0.0
1619721000000000000,AMBUJACEM,Ambuja Cements Limited,307.459,313.188,300.36,302.612,19822885,0.0,0.0
1619721000000000000,ADANIPOWER,Adani Power Limited,95.1,98.3,94.45,94.75,17345279,0.0,0.0
1619721000000000000,ADANITRANS,Adani Transmission Limited,1048.0,1060.0,1035.2,1049.9,439220,0.0,0.0
1619721000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,728.81,748.978,714.51,719.983,12600934,0.0,0.0
1619980200000000000,ADANITRANS,Adani Transmission Limited,1020.0,1095.0,1017.0,1066.0,1266237,0.0,0.0
1619980200000000000,ADANIENT,Adani Enterprises Limited,1143.854,1263.024,1121.429,1254.184,11276228,0.0,0.0
1619980200000000000,ADANIPOWER,Adani Power Limited,94.0,97.65,92.05,95.55,13412752,0.0,0.0
1619980200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,717.616,753.465,703.908,750.901,25953577,0.0,0.0
1619980200000000000,ADANIGREEN,Adani Green Energy Limited,1015.0,1044.7,990.0,1036.5,324742,0.0,0.0
1619980200000000000,AMBUJACEM,Ambuja Cements Limited,298.157,306.284,294.926,305.158,6232670,0.0,0.0
1619980200000000000,ATGL,Adani Total Gas Limited,1134.679,1252.645,1119.883,1236.85,1994587,0.0,0.0
1619980200000000000,NDTV,New Delhi Television Limited,54.55,59.65,52.8,59.65,100070,0.0,0.0
1619980200000000000,ACC,ACC Limited,1809.847,1853.536,1803.23,1846.822,501054,0.0,0.0
1620066600000000000,ADANITRANS,Adani Transmission Limited,1090.0,1095.0,1053.05,1065.35,754879,0.0,0.0
1620066600000000000,NDTV,New Delhi Television Limited,63.0,65.6,60.55,63.0,219830,0.0,0.0
1620066600000000000,ADANIGREEN,Adani Green Energy Limited,1050.0,1063.0,1035.0,1045.1,256463,0.0,0.0
1620066600000000000,ADANIPOWER,Adani Power Limited,96.7,99.0,94.35,95.7,21392613,0.0,0.0
1620066600000000000,AMBUJACEM,Ambuja Cements Limited,308.439,308.439,299.822,300.556,5668182,0.0,0.0
1620066600000000000,ATGL,Adani Total Gas Limited,1267.641,1319.626,1231.651,1252.495,1691709,0.0,0.0
1620066600000000000,ADANIENT,Adani Enterprises Limited,1283.602,1297.537,1240.499,1261.126,10271516,0.0,0.0
1620066600000000000,ACC,ACC Limited,1860.444,1863.364,1815.685,1818.604,478133,0.0,0.0
1620066600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,769.097,771.217,749.57,758.15,31400296,0.0,0.0
1620153000000000000,ADANITRANS,Adani Transmission Limited,1082.2,1104.95,1065.8,1088.2,481259,0.0,0.0
1620153000000000000,ADANIPOWER,Adani Power Limited,96.75,98.8,96.1,97.05,19274515,0.0,0.0
1620153000000000000,ATGL,Adani Total Gas Limited,1290.884,1298.532,1234.65,1264.392,1157568,0.0,0.0
1620153000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,761.355,764.116,722.597,727.922,29426971,0.0,0.0
1620153000000000000,ADANIGREEN,Adani Green Energy Limited,1059.0,1080.8,1047.35,1064.55,446011,0.0,0.0
1620153000000000000,ACC,ACC Limited,1824.442,1846.773,1819.674,1837.627,381806,0.0,0.0
1620153000000000000,AMBUJACEM,Ambuja Cements Limited,304.424,305.795,300.752,304.963,2600385,0.0,0.0
1620153000000000000,ADANIENT,Adani Enterprises Limited,1273.013,1286.848,1238.901,1266.121,7805805,0.0,0.0
1620153000000000000,NDTV,New Delhi Television Limited,63.75,69.3,61.45,69.3,133744,0.0,0.0
1620239400000000000,ATGL,Adani Total Gas Limited,1269.34,1310.629,1265.042,1298.682,1150996,0.0,0.0
1620239400000000000,ACC,ACC Limited,1843.903,1857.039,1826.583,1845.119,292905,0.0,0.0
1620239400000000000,ADANIENT,Adani Enterprises Limited,1270.966,1310.423,1261.626,1285.35,6240535,0.0,0.0
1620239400000000000,ADANITRANS,Adani Transmission Limited,1097.0,1139.0,1096.8,1126.5,1166956,0.0,0.0
1620239400000000000,NDTV,New Delhi Television Limited,71.0,72.75,65.85,66.7,257752,0.0,0.0
1620239400000000000,ADANIGREEN,Adani Green Energy Limited,1083.95,1108.0,1072.0,1099.6,762063,0.0,0.0
1620239400000000000,ADANIPOWER,Adani Power Limited,98.0,98.9,96.0,96.85,8217422,0.0,0.0
1620239400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,734.727,743.307,725.457,730.585,11926793,0.0,0.0
1620239400000000000,AMBUJACEM,Ambuja Cements Limited,306.48,309.614,303.641,307.851,3861134,0.0,0.0
1620325800000000000,ADANITRANS,Adani Transmission Limited,1163.0,1182.8,1133.0,1176.4,1461933,0.0,0.0
1620325800000000000,ADANIPOWER,Adani Power Limited,99.0,100.0,96.7,97.05,12929540,0.0,0.0
1620325800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,737.39,767.272,734.974,757.163,20782117,0.0,0.0
1620325800000000000,ATGL,Adani Total Gas Limited,1313.628,1337.521,1299.632,1309.929,1032592,0.0,0.0
1620325800000000000,ACC,ACC Limited,1851.687,1876.889,1844.925,1853.39,641334,0.0,0.0
1620325800000000000,NDTV,New Delhi Television Limited,68.0,68.0,63.45,63.95,72533,0.0,0.0
1620325800000000000,ADANIENT,Adani Enterprises Limited,1303.58,1320.961,1289.046,1297.487,4584524,0.0,0.0
1620325800000000000,AMBUJACEM,Ambuja Cements Limited,308.439,311.18,304.62,305.746,3399984,0.0,0.0
1620325800000000000,ADANIGREEN,Adani Green Energy Limited,1120.0,1125.4,1083.7,1102.9,784571,0.0,0.0
1620585000000000000,ADANIGREEN,Adani Green Energy Limited,1110.0,1120.0,1098.05,1102.85,336905,0.0,0.0
1620585000000000000,ACC,ACC Limited,1866.769,1869.202,1829.551,1834.854,575662,0.0,0.0
1620585000000000000,ADANITRANS,Adani Transmission Limited,1199.0,1199.0,1140.75,1163.55,687558,0.0,0.0
1620585000000000000,AMBUJACEM,Ambuja Cements Limited,307.655,308.585,303.543,304.865,4632214,0.0,0.0
1620585000000000000,ADANIENT,Adani Enterprises Limited,1293.491,1312.57,1284.9,1302.681,3892338,0.0,0.0
1620585000000000000,ATGL,Adani Total Gas Limited,1300.882,1329.323,1300.882,1314.828,1193565,0.0,0.0
1620585000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,763.722,768.751,751.937,754.895,9201326,0.0,0.0
1620585000000000000,ADANIPOWER,Adani Power Limited,98.0,99.8,97.05,98.5,13916610,0.0,0.0
1620585000000000000,NDTV,New Delhi Television Limited,63.95,66.45,61.0,62.85,117808,0.0,0.0
1620671400000000000,AMBUJACEM,Ambuja Cements Limited,301.095,310.299,299.724,308.341,3809984,0.0,0.0
1620671400000000000,ADANIENT,Adani Enterprises Limited,1290.594,1324.557,1282.603,1302.082,4744734,0.0,0.0
1620671400000000000,NDTV,New Delhi Television Limited,64.95,64.95,62.35,63.35,57082,0.0,0.0
1620671400000000000,ADANIGREEN,Adani Green Energy Limited,1094.0,1094.0,1071.05,1077.95,344008,0.0,0.0
1620671400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,740.644,778.811,740.003,752.134,12978165,0.0,0.0
1620671400000000000,ADANITRANS,Adani Transmission Limited,1166.75,1216.0,1145.0,1197.3,1018401,0.0,0.0
1620671400000000000,ATGL,Adani Total Gas Limited,1304.63,1389.606,1302.681,1334.172,1450582,0.0,0.0
1620671400000000000,ADANIPOWER,Adani Power Limited,97.95,101.0,97.35,99.0,13877015,0.0,0.0
1620671400000000000,ACC,ACC Limited,1819.577,1868.229,1810.09,1858.45,692022,0.0,0.0
1620757800000000000,ADANIGREEN,Adani Green Energy Limited,1077.0,1084.8,1032.2,1049.8,369512,0.0,0.0
1620757800000000000,ADANIPOWER,Adani Power Limited,99.95,100.8,97.0,97.45,9154563,0.0,0.0
1620757800000000000,AMBUJACEM,Ambuja Cements Limited,307.361,308.341,301.633,302.612,3974894,0.0,0.0
1620757800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,752.479,762.144,737.39,741.236,10615003,0.0,0.0
1620757800000000000,NDTV,New Delhi Television Limited,64.4,65.85,61.85,63.8,49411,0.0,0.0
1620757800000000000,ADANITRANS,Adani Transmission Limited,1210.0,1222.0,1167.2,1203.55,949524,0.0,0.0
1620757800000000000,ATGL,Adani Total Gas Limited,1343.619,1349.618,1305.68,1313.078,1483134,0.0,0.0
1620757800000000000,ACC,ACC Limited,1852.563,1858.45,1826.388,1831.934,464947,0.0,0.0
1620757800000000000,ADANIENT,Adani Enterprises Limited,1309.574,1327.055,1277.209,1284.401,4143731,0.0,0.0
1620930600000000000,ADANIENT,Adani Enterprises Limited,1298.586,1300.583,1212.03,1219.022,6377643,0.0,0.0
1620930600000000000,NDTV,New Delhi Television Limited,66.5,66.5,63.35,64.95,40199,0.0,0.0
1620930600000000000,ADANITRANS,Adani Transmission Limited,1225.0,1230.0,1143.4,1143.4,548122,0.0,0.0
1620930600000000000,ADANIGREEN,Adani Green Energy Limited,1069.0,1097.7,1050.5,1088.05,681045,0.0,0.0
1620930600000000000,ADANIPOWER,Adani Power Limited,98.4,98.4,94.0,95.8,11732901,0.0,0.0
1620930600000000000,AMBUJACEM,Ambuja Cements Limited,302.661,305.354,293.751,300.703,4140603,0.0,0.0
1620930600000000000,ACC,ACC Limited,1842.687,1847.698,1804.008,1826.194,567649,0.0,0.0
1620930600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,747.449,748.189,717.468,723.435,10876267,0.0,0.0
1620930600000000000,ATGL,Adani Total Gas Limited,1324.625,1329.623,1181.815,1192.762,3401851,0.0,0.0
1621189800000000000,NDTV,New Delhi Television Limited,66.25,66.25,63.6,64.5,23721,0.0,0.0
1621189800000000000,ADANITRANS,Adani Transmission Limited,1096.0,1200.55,1096.0,1200.35,2138578,0.0,0.0
1621189800000000000,ADANIENT,Adani Enterprises Limited,1228.662,1297.587,1226.115,1287.698,7782732,0.0,0.0
1621189800000000000,ATGL,Adani Total Gas Limited,1213.656,1300.132,1205.658,1290.135,2293110,0.0,0.0
1621189800000000000,ADANIGREEN,Adani Green Energy Limited,1142.45,1142.45,1142.45,1142.45,268800,0.0,0.0
1621189800000000000,ACC,ACC Limited,1826.729,1856.309,1817.047,1852.271,534633,0.0,0.0
1621189800000000000,AMBUJACEM,Ambuja Cements Limited,301.486,305.207,298.206,303.739,4763864,0.0,0.0
1621189800000000000,ADANIPOWER,Adani Power Limited,96.3,98.4,96.25,97.05,7355491,0.0,0.0
1621189800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,729.796,749.52,726.837,743.8,12271212,0.0,0.0
1621276200000000000,ADANIGREEN,Adani Green Energy Limited,1199.55,1199.55,1181.15,1198.75,825222,0.0,0.0
1621276200000000000,NDTV,New Delhi Television Limited,64.5,67.7,64.5,67.7,123850,0.0,0.0
1621276200000000000,ATGL,Adani Total Gas Limited,1313.628,1351.117,1304.68,1339.32,3914732,0.0,0.0
1621276200000000000,ACC,ACC Limited,1864.337,1899.22,1854.655,1887.641,874925,0.0,0.0
1621276200000000000,ADANIPOWER,Adani Power Limited,97.9,101.9,97.1,101.9,24442247,0.0,0.0
1621276200000000000,ADANIENT,Adani Enterprises Limited,1313.519,1343.487,1300.584,1325.257,6531595,0.0,0.0
1621276200000000000,AMBUJACEM,Ambuja Cements Limited,307.949,310.348,303.641,309.075,4169602,0.0,0.0
1621276200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,754.451,769.245,746.66,765.201,9877934,0.0,0.0
1621276200000000000,ADANITRANS,Adani Transmission Limited,1210.0,1260.35,1210.0,1260.35,1736873,0.0,0.0
1621362600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,773.189,780.981,758.692,761.749,15666729,0.0,0.0
1621362600000000000,ADANIPOWER,Adani Power Limited,103.7,106.95,101.3,102.4,39269687,0.0,0.0
1621362600000000000,NDTV,New Delhi Television Limited,68.9,71.05,68.0,71.05,100261,0.0,0.0
1621362600000000000,AMBUJACEM,Ambuja Cements Limited,308.928,318.132,308.439,311.033,10886866,0.0,0.0
1621362600000000000,ATGL,Adani Total Gas Limited,1326.524,1354.616,1307.03,1325.775,2900348,0.0,0.0
1621362600000000000,ADANIENT,Adani Enterprises Limited,1348.531,1350.08,1282.503,1293.291,9925284,0.0,0.0
1621362600000000000,ACC,ACC Limited,1887.154,1928.557,1865.31,1875.283,963994,0.0,0.0
1621362600000000000,ADANITRANS,Adani Transmission Limited,1269.95,1323.35,1260.0,1323.35,2406352,0.0,0.0
1621362600000000000,ADANIGREEN,Adani Green Energy Limited,1244.0,1258.65,1156.0,1243.65,2581312,0.0,0.0
1621449000000000000,ADANITRANS,Adani Transmission Limited,1338.0,1389.5,1326.05,1385.75,1916946,0.0,0.0
1621449000000000000,ADANIPOWER,Adani Power Limited,103.0,103.95,98.95,100.1,19130202,0.0,0.0
1621449000000000000,NDTV,New Delhi Television Limited,74.45,74.6,72.7,74.45,154500,0.0,0.0
1621449000000000000,AMBUJACEM,Ambuja Cements Limited,312.796,315.293,307.802,313.334,5608173,0.0,0.0
1621449000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,765.793,768.751,750.556,755.142,6964023,0.0,0.0
1621449000000000000,ATGL,Adani Total Gas Limited,1338.221,1347.968,1308.629,1335.422,3580360,0.0,0.0
1621449000000000000,ACC,ACC Limited,1887.689,1910.556,1869.202,1905.35,696109,0.0,0.0
1621449000000000000,ADANIGREEN,Adani Green Energy Limited,1274.0,1284.75,1240.1,1268.85,1235091,0.0,0.0
1621449000000000000,ADANIENT,Adani Enterprises Limited,1299.884,1318.564,1282.553,1300.583,5837747,0.0,0.0
1621535400000000000,AMBUJACEM,Ambuja Cements Limited,315.978,317.594,313.579,314.754,4039119,0.0,0.0
1621535400000000000,NDTV,New Delhi Television Limited,78.15,78.15,78.15,78.15,160770,0.0,0.0
1621535400000000000,ACC,ACC Limited,1916.929,1934.347,1906.469,1912.259,674816,0.0,0.0
1621535400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,761.355,764.56,756.079,758.593,5274817,0.0,0.0
1621535400000000000,ADANIPOWER,Adani Power Limited,101.0,102.75,100.5,101.1,12929388,0.0,0.0
1621535400000000000,ADANIENT,Adani Enterprises Limited,1318.564,1334.546,1298.636,1313.669,8314215,0.0,0.0
1621535400000000000,ADANIGREEN,Adani Green Energy Limited,1285.0,1320.5,1272.0,1299.2,1145075,0.0,0.0
1621535400000000000,ATGL,Adani Total Gas Limited,1359.515,1399.603,1309.829,1338.321,6674625,0.0,0.0
1621535400000000000,ADANITRANS,Adani Transmission Limited,1444.0,1455.0,1415.05,1453.85,4156347,0.0,0.0
1621794600000000000,ADANIENT,Adani Enterprises Limited,1320.262,1327.204,1301.582,1305.378,7913411,0.0,0.0
1621794600000000000,AMBUJACEM,Ambuja Cements Limited,314.754,321.462,312.845,319.405,4875842,0.0,0.0
1621794600000000000,ADANIGREEN,Adani Green Energy Limited,1317.0,1364.15,1300.0,1360.95,1906731,0.0,0.0
1621794600000000000,ATGL,Adani Total Gas Limited,1350.367,1366.613,1313.628,1323.825,4487176,0.0,0.0
1621794600000000000,ADANITRANS,Adani Transmission Limited,1464.0,1526.5,1453.95,1526.5,3473556,0.0,0.0
1621794600000000000,NDTV,New Delhi Television Limited,82.05,82.05,82.05,82.05,33840,0.0,0.0
1621794600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,759.087,769.146,736.305,755.98,8354397,0.0,0.0
1621794600000000000,ADANIPOWER,Adani Power Limited,101.7,103.0,101.0,101.05,9135891,0.0,0.0
1621794600000000000,ACC,ACC Limited,1914.935,1944.028,1900.339,1930.941,657392,0.0,0.0
1621881000000000000,ADANIGREEN,Adani Green Energy Limited,1390.0,1390.0,1301.1,1314.25,1212221,0.0,0.0
1621881000000000000,ACC,ACC Limited,1941.206,1941.596,1900.728,1908.318,501731,0.0,0.0
1621881000000000000,ADANITRANS,Adani Transmission Limited,1569.9,1590.0,1450.2,1450.2,2005421,0.0,0.0
1621881000000000000,ADANIENT,Adani Enterprises Limited,1312.92,1320.562,1271.515,1281.354,3697062,0.0,0.0
1621881000000000000,ATGL,Adani Total Gas Limited,1339.621,1339.621,1227.002,1294.033,2703660,0.0,0.0
1621881000000000000,AMBUJACEM,Ambuja Cements Limited,319.748,320.287,314.558,315.587,3511483,0.0,0.0
1621881000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,762.341,765.99,748.534,753.465,4730725,0.0,0.0
1621881000000000000,ADANIPOWER,Adani Power Limited,102.0,102.5,100.0,100.4,8580609,0.0,0.0
1621881000000000000,NDTV,New Delhi Television Limited,86.15,86.15,77.95,79.8,1023094,0.0,0.0
1621967400000000000,ADANIGREEN,Adani Green Energy Limited,1325.0,1333.9,1248.55,1264.6,1022936,0.0,0.0
1621967400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,757.262,759.284,746.562,747.844,7375242,0.0,0.0
1621967400000000000,ACC,ACC Limited,1909.534,1928.46,1904.426,1924.13,444885,0.0,0.0
1621967400000000000,AMBUJACEM,Ambuja Cements Limited,315.587,318.23,312.747,316.37,3103367,0.0,0.0
1621967400000000000,ADANIPOWER,Adani Power Limited,101.25,101.35,99.05,99.25,6353977,0.0,0.0
1621967400000000000,ADANITRANS,Adani Transmission Limited,1415.0,1421.2,1377.7,1392.55,2040422,0.0,0.0
1621967400000000000,ATGL,Adani Total Gas Limited,1308.629,1334.622,1264.642,1327.224,1092501,0.0,0.0
1621967400000000000,ADANIENT,Adani Enterprises Limited,1287.548,1325.406,1252.885,1321.361,5630730,0.0,0.0
1621967400000000000,NDTV,New Delhi Television Limited,79.7,82.9,78.0,79.8,141366,0.0,0.0
1622053800000000000,ADANIGREEN,Adani Green Energy Limited,1289.7,1304.9,1225.3,1266.6,2431113,0.0,0.0
1622053800000000000,AMBUJACEM,Ambuja Cements Limited,315.293,328.022,312.845,323.224,12478623,0.0,0.0
1622053800000000000,ATGL,Adani Total Gas Limited,1339.62,1394.555,1305.18,1353.816,31734209,0.0,0.0
1622053800000000000,ACC,ACC Limited,1925.93,1984.993,1913.621,1946.218,1967922,0.0,0.0
1622053800000000000,NDTV,New Delhi Television Limited,81.0,82.45,79.25,81.4,57393,0.0,0.0
1622053800000000000,ADANIENT,Adani Enterprises Limited,1328.054,1340.54,1302.831,1324.358,36690935,0.0,0.0
1622053800000000000,ADANITRANS,Adani Transmission Limited,1430.0,1462.15,1360.0,1439.8,30440408,0.0,0.0
1622053800000000000,ADANIPOWER,Adani Power Limited,100.0,100.0,94.3,95.15,34549950,0.0,0.0
1622053800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,747.844,754.451,739.116,741.039,7909776,0.0,0.0
1622140200000000000,ADANIGREEN,Adani Green Energy Limited,1273.0,1289.0,1235.0,1238.95,747224,0.0,0.0
1622140200000000000,ADANITRANS,Adani Transmission Limited,1421.9,1469.95,1413.25,1444.9,822133,0.0,0.0
1622140200000000000,AMBUJACEM,Ambuja Cements Limited,323.224,324.497,317.496,318.867,2648245,0.0,0.0
1622140200000000000,ADANIPOWER,Adani Power Limited,95.9,97.0,90.75,91.95,26184911,0.0,0.0
1622140200000000000,ACC,ACC Limited,1941.109,1955.413,1921.746,1931.914,415702,0.0,0.0
1622140200000000000,NDTV,New Delhi Television Limited,82.0,82.2,77.35,77.35,53908,0.0,0.0
1622140200000000000,ATGL,Adani Total Gas Limited,1324.625,1348.668,1315.327,1341.32,812705,0.0,0.0
1622140200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,744.589,774.077,743.603,765.448,13623565,0.0,0.0
1622140200000000000,ADANIENT,Adani Enterprises Limited,1310.173,1329.003,1296.588,1301.183,2979585,0.0,0.0
1622399400000000000,ADANIENT,Adani Enterprises Limited,1305.628,1320.062,1290.594,1314.868,2709718,0.0,0.0
1622399400000000000,ADANITRANS,Adani Transmission Limited,1454.0,1493.0,1440.4,1473.6,464776,0.0,0.0
1622399400000000000,ATGL,Adani Total Gas Limited,1339.52,1361.614,1318.276,1348.468,856715,0.0,0.0
1622399400000000000,NDTV,New Delhi Television Limited,73.5,75.0,73.5,73.5,60666,0.0,0.0
1622399400000000000,ADANIPOWER,Adani Power Limited,92.65,94.25,92.25,92.5,9824879,0.0,0.0
1622399400000000000,ADANIGREEN,Adani Green Energy Limited,1260.0,1285.95,1242.25,1268.2,405540,0.0,0.0
1622399400000000000,AMBUJACEM,Ambuja Cements Limited,318.622,321.608,315.782,319.993,2664186,0.0,0.0
1622399400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,769.195,769.195,751.197,758.939,7820165,0.0,0.0
1622399400000000000,ACC,ACC Limited,1925.735,1947.434,1915.421,1932.498,443113,0.0,0.0
1622485800000000000,ADANIPOWER,Adani Power Limited,94.0,97.1,91.8,95.35,31744300,0.0,0.0
1622485800000000000,ADANIGREEN,Adani Green Energy Limited,1270.0,1280.0,1249.0,1271.05,664012,0.0,0.0
1622485800000000000,ACC,ACC Limited,1936.341,1947.045,1906.907,1920.237,297295,0.0,0.0
1622485800000000000,ATGL,Adani Total Gas Limited,1359.615,1451.589,1355.666,1440.192,2207381,0.0,0.0
1622485800000000000,AMBUJACEM,Ambuja Cements Limited,320.189,322.049,316.37,317.447,2649537,0.0,0.0
1622485800000000000,ADANITRANS,Adani Transmission Limited,1489.9,1515.0,1475.0,1499.45,1543382,0.0,0.0
1622485800000000000,ADANIENT,Adani Enterprises Limited,1318.464,1428.444,1307.626,1414.709,10018645,0.0,0.0
1622485800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,762.44,790.744,753.761,787.194,17847137,0.0,0.0
1622485800000000000,NDTV,New Delhi Television Limited,70.1,74.0,69.85,69.85,132417,0.0,0.0
1622572200000000000,NDTV,New Delhi Television Limited,66.4,71.1,66.4,67.1,386927,0.0,0.0
1622572200000000000,ACC,ACC Limited,1921.989,1953.175,1917.756,1943.25,447284,0.0,0.0
1622572200000000000,AMBUJACEM,Ambuja Cements Limited,317.643,325.476,315.831,324.203,5346766,0.0,0.0
1622572200000000000,ADANIENT,Adani Enterprises Limited,1423.999,1555.306,1411.463,1545.067,24541949,0.0,0.0
1622572200000000000,ADANITRANS,Adani Transmission Limited,1501.0,1574.0,1500.95,1558.25,1602906,0.0,0.0
1622572200000000000,ATGL,Adani Total Gas Limited,1452.588,1584.201,1449.439,1579.402,2772388,0.0,0.0
1622572200000000000,ADANIPOWER,Adani Power Limited,95.95,99.4,95.5,96.4,30757739,0.0,0.0
1622572200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,791.878,812.638,791.878,800.31,27748928,0.0,0.0
1622572200000000000,ADANIGREEN,Adani Green Energy Limited,1275.0,1318.45,1275.0,1299.8,1381899,0.0,0.0
1622658600000000000,ADANIENT,Adani Enterprises Limited,1562.298,1622.033,1551.31,1581.378,19107244,0.0,0.0
1622658600000000000,ADANIPOWER,Adani Power Limited,97.5,101.2,97.0,100.75,50469406,0.0,0.0
1622658600000000000,ADANITRANS,Adani Transmission Limited,1581.3,1630.0,1540.0,1577.9,1519353,0.0,0.0
1622658600000000000,NDTV,New Delhi Television Limited,69.0,70.45,68.0,70.4,107343,0.0,0.0
1622658600000000000,AMBUJACEM,Ambuja Cements Limited,325.182,329.001,324.497,326.994,3322366,0.0,0.0
1622658600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,807.559,837.293,799.521,813.92,24105079,0.0,0.0
1622658600000000000,ACC,ACC Limited,1945.245,1975.263,1945.245,1972.684,571072,0.0,0.0
1622658600000000000,ATGL,Adani Total Gas Limited,1610.994,1678.524,1530.666,1619.941,2839192,0.0,0.0
1622658600000000000,ADANIGREEN,Adani Green Energy Limited,1323.0,1323.0,1281.1,1286.9,1190736,0.0,0.0
1622745000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,819.344,830.34,811.652,822.352,14457348,0.0,0.0
1622745000000000000,ADANIENT,Adani Enterprises Limited,1603.254,1711.686,1584.075,1699.099,21102075,0.0,0.0
1622745000000000000,ADANIPOWER,Adani Power Limited,101.4,105.75,99.35,105.75,56499148,0.0,0.0
1622745000000000000,ATGL,Adani Total Gas Limited,1649.533,1677.525,1605.645,1637.036,1740082,0.0,0.0
1622745000000000000,NDTV,New Delhi Television Limited,72.9,73.4,70.1,70.7,58372,0.0,0.0
1622745000000000000,ACC,ACC Limited,1969.424,1982.171,1950.937,1955.705,219638,0.0,0.0
1622745000000000000,ADANITRANS,Adani Transmission Limited,1624.0,1625.0,1586.05,1602.05,923526,0.0,0.0
1622745000000000000,AMBUJACEM,Ambuja Cements Limited,326.847,330.274,324.301,325.133,1739342,0.0,0.0
1622745000000000000,ADANIGREEN,Adani Green Energy Limited,1305.2,1308.0,1271.25,1277.25,842516,0.0,0.0
1623004200000000000,NDTV,New Delhi Television Limited,70.7,71.35,68.4,69.25,97733,0.0,0.0
1623004200000000000,AMBUJACEM,Ambuja Cements Limited,326.847,335.659,326.211,331.988,4163074,0.0,0.0
1623004200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,825.853,886.406,824.127,866.485,33684310,0.0,0.0
1623004200000000000,ADANIENT,Adani Enterprises Limited,1713.134,1715.332,1611.245,1622.533,15350263,0.0,0.0
1623004200000000000,ADANIGREEN,Adani Green Energy Limited,1294.4,1294.4,1263.0,1264.85,647083,0.0,0.0
1623004200000000000,ATGL,Adani Total Gas Limited,1633.537,1676.525,1555.059,1626.489,1593104,0.0,0.0
1623004200000000000,ADANIPOWER,Adani Power Limited,112.55,126.9,111.25,126.9,115150200,0.0,0.0
1623004200000000000,ACC,ACC Limited,1961.154,2003.383,1956.775,1990.783,494925,0.0,0.0
1623004200000000000,ADANITRANS,Adani Transmission Limited,1616.9,1644.95,1552.6,1589.45,632473,0.0,0.0
1623090600000000000,ADANIENT,Adani Enterprises Limited,1631.223,1666.185,1600.707,1634.67,12410257,0.0,0.0
1623090600000000000,ATGL,Adani Total Gas Limited,1633.537,1654.531,1584.551,1640.385,1432264,0.0,0.0
1623090600000000000,AMBUJACEM,Ambuja Cements Limited,333.261,334.68,329.393,333.261,2954871,0.0,0.0
1623090600000000000,ADANITRANS,Adani Transmission Limited,1595.0,1609.0,1574.0,1592.6,790597,0.0,0.0
1623090600000000000,ACC,ACC Limited,1994.723,2006.984,1971.663,1987.572,314233,0.0,0.0
1623090600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,871.219,875.558,847.303,862.146,16422574,0.0,0.0
1623090600000000000,ADANIPOWER,Adani Power Limited,134.0,152.25,131.6,151.75,221394940,0.0,0.0
1623090600000000000,NDTV,New Delhi Television Limited,69.9,70.25,68.15,69.35,58886,0.0,0.0
1623090600000000000,ADANIGREEN,Adani Green Energy Limited,1278.0,1278.0,1242.5,1267.55,678122,0.0,0.0
1623177000000000000,NDTV,New Delhi Television Limited,70.45,72.05,69.05,69.45,56897,0.0,0.0
1623177000000000000,ADANITRANS,Adani Transmission Limited,1585.0,1635.0,1513.0,1571.5,227588,0.0,0.0
1623177000000000000,ADANIENT,Adani Enterprises Limited,1638.216,1647.655,1570.14,1592.915,11614666,0.0,0.0
1623177000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,867.126,888.576,819.837,840.843,31225441,0.0,0.0
1623177000000000000,ADANIPOWER,Adani Power Limited,156.0,166.9,138.5,152.35,192437396,0.0,0.0
1623177000000000000,ADANIGREEN,Adani Green Energy Limited,1270.0,1270.0,1228.0,1239.15,300531,0.0,0.0
1623177000000000000,ATGL,Adani Total Gas Limited,1649.533,1649.533,1580.552,1587.75,848950,0.0,0.0
1623177000000000000,AMBUJACEM,Ambuja Cements Limited,332.918,334.485,325.329,327.386,2484987,0.0,0.0
1623177000000000000,ACC,ACC Limited,1989.858,1990.247,1937.022,1950.353,470131,0.0,0.0
1623263400000000000,ADANITRANS,Adani Transmission Limited,1597.1,1609.8,1570.0,1589.9,143589,0.0,0.0
1623263400000000000,ADANIGREEN,Adani Green Energy Limited,1250.0,1260.0,1208.0,1233.5,1367276,0.0,0.0
1623263400000000000,ACC,ACC Limited,1960.667,1982.074,1950.353,1975.555,364626,0.0,0.0
1623263400000000000,NDTV,New Delhi Television Limited,69.6,72.9,69.45,71.25,162511,0.0,0.0
1623263400000000000,ADANIPOWER,Adani Power Limited,157.35,164.0,153.0,154.1,57693663,0.0,0.0
1623263400000000000,ATGL,Adani Total Gas Limited,1619.541,1621.94,1579.552,1593.599,921185,0.0,0.0
1623263400000000000,AMBUJACEM,Ambuja Cements Limited,328.805,336.981,327.826,334.436,3729387,0.0,0.0
1623263400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,846.711,852.037,831.672,835.074,11744190,0.0,0.0
1623263400000000000,ADANIENT,Adani Enterprises Limited,1610.246,1628.227,1589.269,1610.246,5362307,0.0,0.0
1623349800000000000,ADANITRANS,Adani Transmission Limited,1575.0,1640.0,1540.0,1602.6,184010,0.0,0.0
1623349800000000000,AMBUJACEM,Ambuja Cements Limited,334.778,336.051,328.952,330.666,1478762,0.0,0.0
1623349800000000000,ADANIPOWER,Adani Power Limited,159.0,159.5,147.0,148.3,34259683,0.0,0.0
1623349800000000000,ADANIENT,Adani Enterprises Limited,1613.343,1618.337,1573.536,1599.857,5355387,0.0,0.0
1623349800000000000,ADANIGREEN,Adani Green Energy Limited,1233.0,1260.0,1189.0,1217.7,1903191,0.0,0.0
1623349800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,840.252,844.591,809.383,828.171,17460610,0.0,0.0
1623349800000000000,NDTV,New Delhi Television Limited,71.9,72.35,69.9,70.4,46823,0.0,0.0
1623349800000000000,ATGL,Adani Total Gas Limited,1604.545,1632.038,1590.549,1625.739,871069,0.0,0.0
1623349800000000000,ACC,ACC Limited,1975.555,1988.593,1958.867,1969.911,173453,0.0,0.0
1623609000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,745.378,772.894,671.708,757.854,89771631,0.0,0.0
1623609000000000000,ADANITRANS,Adani Transmission Limited,1522.5,1522.5,1522.5,1522.5,89006,0.0,0.0
1623609000000000000,ADANIENT,Adani Enterprises Limited,1439.882,1528.285,1199.893,1499.816,43530006,0.0,0.0
1623609000000000000,NDTV,New Delhi Television Limited,71.2,72.55,66.9,71.25,103644,0.0,0.0
1623609000000000000,AMBUJACEM,Ambuja Cements Limited,330.862,333.799,325.574,333.261,1670528,0.0,0.0
1623609000000000000,ADANIGREEN,Adani Green Energy Limited,1156.85,1257.0,1156.85,1212.9,2000802,0.0,0.0
1623609000000000000,ATGL,Adani Total Gas Limited,1544.463,1544.463,1544.463,1544.463,99578,0.0,0.0
1623609000000000000,ADANIPOWER,Adani Power Limited,140.9,140.9,140.9,140.9,2129919,0.0,0.0
1623609000000000000,ACC,ACC Limited,1967.478,1988.399,1936.39,1985.528,262106,0.0,0.0
1623695400000000000,ACC,ACC Limited,1986.939,2010.292,1976.284,1987.864,303143,0.0,0.0
1623695400000000000,ADANIGREEN,Adani Green Energy Limited,1222.0,1225.0,1162.0,1212.2,1994140,0.0,0.0
1623695400000000000,ADANIPOWER,Adani Power Limited,133.9,138.0,133.9,133.9,5925109,0.0,0.0
1623695400000000000,ADANIENT,Adani Enterprises Limited,1549.262,1570.889,1475.593,1537.176,22320542,0.0,0.0
1623695400000000000,AMBUJACEM,Ambuja Cements Limited,332.918,337.275,330.421,334.338,2056457,0.0,0.0
1623695400000000000,ATGL,Adani Total Gas Limited,1467.284,1479.581,1467.284,1467.284,1007110,0.0,0.0
1623695400000000000,ADANITRANS,Adani Transmission Limited,1446.4,1466.5,1446.4,1446.4,179102,0.0,0.0
1623695400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,791.829,791.829,744.589,751.345,45408426,0.0,0.0
1623695400000000000,NDTV,New Delhi Television Limited,72.9,73.9,71.35,71.55,80101,0.0,0.0
1623781800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,744.589,744.589,688.178,696.955,29440056,0.0,0.0
1623781800000000000,ADANIPOWER,Adani Power Limited,127.25,127.25,127.25,127.25,803896,0.0,0.0
1623781800000000000,AMBUJACEM,Ambuja Cements Limited,333.897,336.835,330.568,331.841,2006979,0.0,0.0
1623781800000000000,ADANIGREEN,Adani Green Energy Limited,1171.05,1235.0,1162.55,1182.75,1781769,0.0,0.0
1623781800000000000,ATGL,Adani Total Gas Limited,1393.955,1393.955,1393.955,1393.955,233890,0.0,0.0
1623781800000000000,ACC,ACC Limited,1986.939,1997.642,1959.11,1966.019,152299,0.0,0.0
1623781800000000000,ADANITRANS,Adani Transmission Limited,1374.1,1374.1,1374.1,1374.1,70308,0.0,0.0
1623781800000000000,ADANIENT,Adani Enterprises Limited,1508.357,1536.526,1407.767,1446.724,12626149,0.0,0.0
1623781800000000000,NDTV,New Delhi Television Limited,72.35,74.0,71.45,72.65,66562,0.0,0.0
1623868200000000000,ADANIENT,Adani Enterprises Limited,1378.499,1434.438,1302.082,1366.212,27926070,0.0,0.0
1623868200000000000,AMBUJACEM,Ambuja Cements Limited,329.589,341.632,329.001,339.038,7239110,0.0,0.0
1623868200000000000,ADANITRANS,Adani Transmission Limited,1305.4,1305.4,1305.4,1305.4,34906,0.0,0.0
1623868200000000000,ATGL,Adani Total Gas Limited,1324.275,1324.275,1324.275,1324.275,28770,0.0,0.0
1623868200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,673.582,694.934,629.548,637.98,70812142,0.0,0.0
1623868200000000000,NDTV,New Delhi Television Limited,73.1,73.1,70.05,70.35,45130,0.0,0.0
1623868200000000000,ADANIPOWER,Adani Power Limited,120.9,120.9,120.9,120.9,619476,0.0,0.0
1623868200000000000,ADANIGREEN,Adani Green Energy Limited,1123.65,1150.0,1123.65,1123.65,1709482,0.0,0.0
1623868200000000000,ACC,ACC Limited,1950.937,2007.324,1950.937,1987.134,412228,0.0,0.0
1623954600000000000,ADANIPOWER,Adani Power Limited,114.9,114.9,114.9,114.9,1711957,0.0,0.0
1623954600000000000,AMBUJACEM,Ambuja Cements Limited,339.674,340.262,328.365,334.191,3129778,0.0,0.0
1623954600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,634.331,694.884,629.301,684.776,76266975,0.0,0.0
1623954600000000000,ATGL,Adani Total Gas Limited,1258.094,1258.094,1258.094,1258.094,344217,0.0,0.0
1623954600000000000,ADANIGREEN,Adani Green Energy Limited,1067.5,1075.0,1067.5,1067.55,1227389,0.0,0.0
1623954600000000000,ADANIENT,Adani Enterprises Limited,1348.531,1502.364,1331.1,1485.882,30526777,0.0,0.0
1623954600000000000,NDTV,New Delhi Television Limited,70.5,71.2,67.6,69.4,48489,0.0,0.0
1623954600000000000,ACC,ACC Limited,1988.155,2007.373,1942.374,1973.219,502755,0.0,0.0
1623954600000000000,ADANITRANS,Adani Transmission Limited,1240.15,1240.15,1240.15,1240.15,184482,0.0,0.0
1624213800000000000,ADANIPOWER,Adani Power Limited,109.2,120.6,109.2,120.6,12143239,0.0,0.0
1624213800000000000,ADANIGREEN,Adani Green Energy Limited,1014.2,1120.9,1014.2,1120.9,2046583,0.0,0.0
1624213800000000000,NDTV,New Delhi Television Limited,69.3,71.9,67.8,71.35,41615,0.0,0.0
1624213800000000000,ACC,ACC Limited,1955.315,1986.842,1935.271,1973.414,478588,0.0,0.0
1624213800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,682.458,734.382,675.653,720.97,51759617,0.0,0.0
1624213800000000000,AMBUJACEM,Ambuja Cements Limited,330.862,338.646,328.022,337.569,2879360,0.0,0.0
1624213800000000000,ADANITRANS,Adani Transmission Limited,1178.15,1302.15,1178.15,1302.15,850411,0.0,0.0
1624213800000000000,ADANIENT,Adani Enterprises Limited,1488.379,1580.279,1443.278,1538.324,21101083,0.0,0.0
1624213800000000000,ATGL,Adani Total Gas Limited,1195.211,1320.976,1195.211,1320.976,1402284,0.0,0.0
1624300200000000000,ADANITRANS,Adani Transmission Limited,1261.0,1367.25,1261.0,1367.25,307614,0.0,0.0
1624300200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,729.796,751.148,727.824,732.656,35597113,0.0,0.0
1624300200000000000,NDTV,New Delhi Television Limited,72.65,72.95,70.15,70.95,37047,0.0,0.0
1624300200000000000,ADANIGREEN,Adani Green Energy Limited,1150.0,1176.9,1141.0,1167.4,2492565,0.0,0.0
1624300200000000000,ADANIENT,Adani Enterprises Limited,1552.359,1580.279,1530.133,1539.923,12069983,0.0,0.0
1624300200000000000,AMBUJACEM,Ambuja Cements Limited,338.156,344.178,336.051,339.038,2549800,0.0,0.0
1624300200000000000,ATGL,Adani Total Gas Limited,1378.609,1387.007,1347.618,1387.007,845047,0.0,0.0
1624300200000000000,ADANIPOWER,Adani Power Limited,125.75,126.6,124.0,126.6,4083674,0.0,0.0
1624300200000000000,ACC,ACC Limited,1978.133,2021.968,1973.949,1994.091,712732,0.0,0.0
1624386600000000000,ADANIGREEN,Adani Green Energy Limited,1178.0,1196.2,1115.0,1166.15,1221164,0.0,0.0
1624386600000000000,ADANITRANS,Adani Transmission Limited,1403.0,1409.0,1298.9,1321.45,343449,0.0,0.0
1624386600000000000,ATGL,Adani Total Gas Limited,1398.604,1415.599,1317.677,1317.677,579237,0.0,0.0
1624386600000000000,ADANIENT,Adani Enterprises Limited,1558.403,1568.242,1479.688,1503.113,12679703,0.0,0.0
1624386600000000000,ADANIPOWER,Adani Power Limited,132.9,132.9,120.3,125.95,15105797,0.0,0.0
1624386600000000000,NDTV,New Delhi Television Limited,71.15,71.9,70.15,70.6,14201,0.0,0.0
1624386600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,738.672,746.562,705.634,708.79,31168761,0.0,0.0
1624386600000000000,ACC,ACC Limited,1994.432,2004.356,1970.398,1975.798,268921,0.0,0.0
1624386600000000000,AMBUJACEM,Ambuja Cements Limited,339.674,341.241,336.345,337.961,1690045,0.0,0.0
1624473000000000000,ATGL,Adani Total Gas Limited,1251.883,1259.782,1251.833,1251.833,121029,0.25,0.0
1624473000000000000,ADANIPOWER,Adani Power Limited,125.95,126.0,119.7,119.7,6320082,0.0,0.0
1624473000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,719.019,720.012,696.872,705.016,21503302,5.0,0.0
1624473000000000000,ADANIGREEN,Adani Green Energy Limited,1125.0,1168.0,1110.0,1139.7,1653777,0.0,0.0
1624473000000000000,NDTV,New Delhi Television Limited,70.6,71.75,70.0,70.7,15126,0.0,0.0
1624473000000000000,ACC,ACC Limited,1970.397,1985.674,1964.657,1972.781,253261,0.0,0.0
1624473000000000000,ADANIENT,Adani Enterprises Limited,1508.307,1517.347,1486.431,1506.859,7261764,0.0,0.0
1624473000000000000,AMBUJACEM,Ambuja Cements Limited,337.961,340.604,335.415,339.282,3375247,0.0,0.0
1624473000000000000,ADANITRANS,Adani Transmission Limited,1291.0,1295.05,1255.4,1255.65,304737,0.0,0.0
1624559400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,710.081,714.053,701.639,707.3,12085421,0.0,0.0
1624559400000000000,NDTV,New Delhi Television Limited,71.2,71.2,69.25,70.05,21057,0.0,0.0
1624559400000000000,ATGL,Adani Total Gas Limited,1189.289,1189.289,1189.289,1189.289,99247,0.0,0.0
1624559400000000000,AMBUJACEM,Ambuja Cements Limited,339.674,342.22,337.961,340.8,2206671,0.0,0.0
1624559400000000000,ACC,ACC Limited,1974.192,1992.777,1973.317,1986.112,329128,0.0,0.0
1624559400000000000,ADANIPOWER,Adani Power Limited,115.05,121.4,114.0,116.75,4588667,0.0,0.0
1624559400000000000,ADANIENT,Adani Enterprises Limited,1523.341,1532.331,1499.367,1517.797,4962963,0.0,0.0
1624559400000000000,ADANIGREEN,Adani Green Energy Limited,1116.95,1170.0,1090.0,1167.25,1964847,0.0,0.0
1624559400000000000,ADANITRANS,Adani Transmission Limited,1231.65,1237.9,1192.9,1192.9,284591,0.0,0.0
1624818600000000000,ADANITRANS,Adani Transmission Limited,1134.0,1200.0,1133.3,1159.0,202876,0.0,0.0
1624818600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,714.053,724.928,708.095,711.322,14139292,0.0,0.0
1624818600000000000,ADANIGREEN,Adani Green Energy Limited,1167.25,1170.0,1111.5,1119.85,1892105,0.0,0.0
1624818600000000000,ADANIENT,Adani Enterprises Limited,1523.241,1563.297,1516.548,1524.09,6178022,0.0,0.0
1624818600000000000,AMBUJACEM,Ambuja Cements Limited,342.465,343.542,336.59,337.177,2552962,0.0,0.0
1624818600000000000,ADANIPOWER,Adani Power Limited,113.5,121.0,111.2,118.2,5385825,0.0,0.0
1624818600000000000,ATGL,Adani Total Gas Limited,1129.844,1129.844,1129.844,1129.844,109503,0.0,0.0
1624818600000000000,NDTV,New Delhi Television Limited,70.05,73.55,70.05,73.55,67722,0.0,0.0
1624818600000000000,ACC,ACC Limited,1990.831,2004.405,1968.549,1995.648,380090,0.0,0.0
1624905000000000000,ADANIGREEN,Adani Green Energy Limited,1120.0,1145.0,1100.1,1126.3,1995959,0.0,0.0
1624905000000000000,ADANITRANS,Adani Transmission Limited,1164.1,1199.8,1101.05,1115.2,334173,0.0,0.0
1624905000000000000,NDTV,New Delhi Television Limited,74.25,77.2,72.3,73.7,154790,0.0,0.0
1624905000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,712.564,718.026,704.122,706.108,9303151,0.0,0.0
1624905000000000000,ADANIPOWER,Adani Power Limited,119.4,119.8,116.0,116.3,2687722,0.0,0.0
1624905000000000000,ADANIENT,Adani Enterprises Limited,1524.34,1547.015,1511.354,1521.892,5551918,0.0,0.0
1624905000000000000,ACC,ACC Limited,1998.907,2009.221,1984.993,1997.691,279895,0.0,0.0
1624905000000000000,AMBUJACEM,Ambuja Cements Limited,337.128,338.597,334.876,337.226,1671869,0.0,0.0
1624905000000000000,ATGL,Adani Total Gas Limited,1073.4,1073.4,1073.4,1073.4,149796,0.0,0.0
1624991400000000000,NDTV,New Delhi Television Limited,73.95,74.7,70.05,71.4,58363,0.0,0.0
1624991400000000000,ADANIENT,Adani Enterprises Limited,1537.326,1537.326,1501.065,1505.91,3256147,0.0,0.0
1624991400000000000,ACC,ACC Limited,1996.864,1997.107,1953.905,1960.473,450373,0.0,0.0
1624991400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,712.663,712.663,697.27,698.859,9100756,0.0,0.0
1624991400000000000,ADANIGREEN,Adani Green Energy Limited,1120.0,1140.0,1101.55,1124.9,1856503,0.0,0.0
1624991400000000000,AMBUJACEM,Ambuja Cements Limited,336.394,339.233,332.575,333.554,2767540,0.0,0.0
1624991400000000000,ADANIPOWER,Adani Power Limited,116.5,117.9,112.5,113.45,3724046,0.0,0.0
1624991400000000000,ADANITRANS,Adani Transmission Limited,1069.0,1120.0,1059.45,1059.45,209198,0.0,0.0
1624991400000000000,ATGL,Adani Total Gas Limited,1019.755,1019.755,1019.755,1019.755,111645,0.0,0.0
1625077800000000000,ADANIENT,Adani Enterprises Limited,1508.909,1521.903,1482.27,1489.617,3759914,1.0,0.0
1625077800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,701.143,706.952,695.184,698.263,8035542,0.0,0.0
1625077800000000000,NDTV,New Delhi Television Limited,72.15,72.9,70.5,72.55,26245,0.0,0.0
1625077800000000000,ADANITRANS,Adani Transmission Limited,1006.5,1006.5,1006.5,1006.5,50565,0.0,0.0
1625077800000000000,ATGL,Adani Total Gas Limited,968.809,968.809,968.809,968.809,53118,0.0,0.0
1625077800000000000,ACC,ACC Limited,1967.284,1967.284,1937.995,1942.179,335738,0.0,0.0
1625077800000000000,ADANIGREEN,Adani Green Energy Limited,1124.9,1128.4,1068.7,1068.7,231561,0.0,0.0
1625077800000000000,ADANIPOWER,Adani Power Limited,113.45,115.0,107.8,107.8,6780446,0.0,0.0
1625077800000000000,AMBUJACEM,Ambuja Cements Limited,334.191,335.464,331.547,333.212,1909998,0.0,0.0
1625164200000000000,ACC,ACC Limited,1949.866,1950.304,1924.665,1933.665,293738,0.0,0.0
1625164200000000000,AMBUJACEM,Ambuja Cements Limited,334.387,334.827,330.225,332.183,955697,0.0,0.0
1625164200000000000,NDTV,New Delhi Television Limited,72.5,73.95,71.95,73.3,45028,0.0,0.0
1625164200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,700.15,719.317,700.15,705.513,17676086,0.0,0.0
1625164200000000000,ADANIENT,Adani Enterprises Limited,1489.617,1507.059,1410.95,1421.446,6653653,0.0,0.0
1625164200000000000,ADANIGREEN,Adani Green Energy Limited,1015.3,1063.0,1015.3,1015.3,151999,0.0,0.0
1625164200000000000,ATGL,Adani Total Gas Limited,920.414,920.414,920.414,920.414,70868,0.0,0.0
1625164200000000000,ADANIPOWER,Adani Power Limited,102.45,111.95,102.45,109.4,6817595,0.0,0.0
1625164200000000000,ADANITRANS,Adani Transmission Limited,956.2,956.2,956.2,956.2,75189,0.0,0.0
1625423400000000000,ACC,ACC Limited,1943.785,1952.494,1921.746,1929.287,328547,0.0,0.0
1625423400000000000,ADANIGREEN,Adani Green Energy Limited,966.0,1000.0,964.55,964.55,163265,0.0,0.0
1625423400000000000,NDTV,New Delhi Television Limited,73.9,74.25,71.0,71.5,64177,0.0,0.0
1625423400000000000,ATGL,Adani Total Gas Limited,874.418,874.418,874.418,874.418,64444,0.0,0.0
1625423400000000000,ADANIENT,Adani Enterprises Limited,1426.394,1443.336,1350.026,1393.757,12239845,0.0,0.0
1625423400000000000,ADANITRANS,Adani Transmission Limited,908.4,908.4,908.4,908.4,51017,0.0,0.0
1625423400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,712.067,716.04,698.163,705.165,11105134,0.0,0.0
1625423400000000000,ADANIPOWER,Adani Power Limited,110.0,111.4,105.0,106.8,4543973,0.0,0.0
1625423400000000000,AMBUJACEM,Ambuja Cements Limited,333.701,338.058,332.428,333.212,1403833,0.0,0.0
1625509800000000000,ADANIGREEN,Adani Green Energy Limited,916.35,1012.75,916.35,1012.75,342899,0.0,0.0
1625509800000000000,ATGL,Adani Total Gas Limited,830.722,918.114,830.722,918.114,1281636,0.0,0.0
1625509800000000000,ACC,ACC Limited,1934.249,2003.043,1929.579,1968.305,1171831,0.0,0.0
1625509800000000000,NDTV,New Delhi Television Limited,71.55,73.0,70.2,70.55,51049,0.0,0.0
1625509800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,707.101,726.914,702.235,707.797,14580124,0.0,0.0
1625509800000000000,ADANITRANS,Adani Transmission Limited,863.0,953.8,863.0,953.8,354633,0.0,0.0
1625509800000000000,ADANIENT,Adani Enterprises Limited,1400.305,1443.536,1378.164,1414.199,9485434,0.0,0.0
1625509800000000000,ADANIPOWER,Adani Power Limited,105.5,112.1,103.2,111.9,6847388,0.0,0.0
1625509800000000000,AMBUJACEM,Ambuja Cements Limited,334.191,352.452,334.191,344.521,12291310,0.0,0.0
1625596200000000000,AMBUJACEM,Ambuja Cements Limited,346.43,351.081,343.346,350.004,4334221,0.0,0.0
1625596200000000000,NDTV,New Delhi Television Limited,70.55,71.25,68.5,70.2,50576,0.0,0.0
1625596200000000000,ADANIENT,Adani Enterprises Limited,1419.397,1436.489,1384.411,1425.044,5549751,0.0,0.0
1625596200000000000,ADANIGREEN,Adani Green Energy Limited,1011.0,1035.0,962.15,1017.05,247291,0.0,0.0
1625596200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,711.968,718.026,701.143,715.146,8719991,0.0,0.0
1625596200000000000,ADANITRANS,Adani Transmission Limited,940.0,957.0,906.15,939.7,393384,0.0,0.0
1625596200000000000,ATGL,Adani Total Gas Limited,872.218,909.915,872.218,900.716,1074532,0.0,0.0
1625596200000000000,ACC,ACC Limited,1976.917,1989.323,1958.624,1981.636,339727,0.0,0.0
1625596200000000000,ADANIPOWER,Adani Power Limited,110.65,110.9,107.0,109.8,3037009,0.0,0.0
1625682600000000000,AMBUJACEM,Ambuja Cements Limited,350.249,354.313,348.34,353.236,5505696,0.0,0.0
1625682600000000000,ADANIGREEN,Adani Green Energy Limited,1027.0,1060.0,1001.0,1028.65,166271,0.0,0.0
1625682600000000000,NDTV,New Delhi Television Limited,70.2,71.3,69.8,70.1,18244,0.0,0.0
1625682600000000000,ACC,ACC Limited,1985.966,2001.875,1967.478,1974.776,342553,0.0,0.0
1625682600000000000,ADANIENT,Adani Enterprises Limited,1419.397,1444.386,1411.2,1425.294,3898830,0.0,0.0
1625682600000000000,ADANITRANS,Adani Transmission Limited,939.0,986.65,925.0,986.65,226664,0.0,0.0
1625682600000000000,ATGL,Adani Total Gas Limited,897.916,936.912,879.918,921.864,345356,0.0,0.0
1625682600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,719.019,722.991,704.221,706.804,7804439,0.0,0.0
1625682600000000000,ADANIPOWER,Adani Power Limited,109.8,110.6,107.1,108.75,2375171,0.0,0.0
1625769000000000000,ADANITRANS,Adani Transmission Limited,1000.0,1018.7,990.4,1000.5,140193,0.0,0.0
1625769000000000000,ADANIGREEN,Adani Green Energy Limited,1025.0,1040.0,1001.0,1019.4,91944,0.0,0.0
1625769000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,707.598,731.929,703.477,723.488,14924156,0.0,0.0
1625769000000000000,AMBUJACEM,Ambuja Cements Limited,353.382,356.859,350.102,356.026,2443343,0.0,0.0
1625769000000000000,ADANIPOWER,Adani Power Limited,108.85,110.95,107.0,109.55,2249268,0.0,0.0
1625769000000000000,NDTV,New Delhi Television Limited,70.1,73.6,70.1,73.6,104605,0.0,0.0
1625769000000000000,ADANIENT,Adani Enterprises Limited,1425.294,1455.981,1415.848,1430.742,4502324,0.0,0.0
1625769000000000000,ATGL,Adani Total Gas Limited,937.912,938.312,900.116,917.064,213391,0.0,0.0
1625769000000000000,ACC,ACC Limited,1974.776,1984.993,1962.711,1982.317,174442,0.0,0.0
1626028200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,729.347,730.589,710.131,713.11,8664504,0.0,0.0
1626028200000000000,ADANIPOWER,Adani Power Limited,110.65,110.95,108.0,108.2,1987553,0.0,0.0
1626028200000000000,ADANIENT,Adani Enterprises Limited,1441.387,1446.385,1413.549,1420.096,2557189,0.0,0.0
1626028200000000000,ADANITRANS,Adani Transmission Limited,1010.0,1018.0,984.2,1000.4,281915,0.0,0.0
1626028200000000000,ATGL,Adani Total Gas Limited,926.913,932.913,900.916,909.215,257416,0.0,0.0
1626028200000000000,ADANIGREEN,Adani Green Energy Limited,1002.35,1029.0,1002.0,1004.2,61803,0.0,0.0
1626028200000000000,NDTV,New Delhi Television Limited,75.5,77.25,75.35,77.25,204911,0.0,0.0
1626028200000000000,ACC,ACC Limited,1987.426,2030.726,1987.426,2016.422,770557,0.0,0.0
1626028200000000000,AMBUJACEM,Ambuja Cements Limited,356.516,368.56,356.075,364.006,6429310,0.0,0.0
1626114600000000000,ADANIGREEN,Adani Green Energy Limited,1014.0,1015.75,979.8,989.2,109696,0.0,0.0
1626114600000000000,ATGL,Adani Total Gas Limited,909.215,927.913,889.917,923.614,255742,0.0,0.0
1626114600000000000,ACC,ACC Limited,2025.861,2035.299,2014.671,2028.585,420437,0.0,0.0
1626114600000000000,ADANITRANS,Adani Transmission Limited,986.15,1000.0,951.0,986.9,200485,0.0,0.0
1626114600000000000,ADANIENT,Adani Enterprises Limited,1432.391,1432.391,1384.611,1417.098,4157955,0.0,0.0
1626114600000000000,ADANIPOWER,Adani Power Limited,109.0,109.8,106.05,106.75,2049450,0.0,0.0
1626114600000000000,NDTV,New Delhi Television Limited,77.25,80.5,75.2,75.75,92163,0.0,0.0
1626114600000000000,AMBUJACEM,Ambuja Cements Limited,365.769,366.503,359.551,361.265,3725976,0.0,0.0
1626114600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,715.046,715.94,697.17,699.157,12287372,0.0,0.0
1626201000000000000,AMBUJACEM,Ambuja Cements Limited,363.223,368.021,360.433,365.23,4877918,0.0,0.0
1626201000000000000,ATGL,Adani Total Gas Limited,924.913,931.913,877.468,881.168,446358,0.0,0.0
1626201000000000000,ACC,ACC Limited,2027.466,2041.38,2015.06,2025.423,363780,0.0,0.0
1626201000000000000,ADANIGREEN,Adani Green Energy Limited,1009.0,1015.0,950.0,979.7,422385,0.0,0.0
1626201000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,704.519,706.605,690.566,692.453,13812481,0.0,0.0
1626201000000000000,ADANIPOWER,Adani Power Limited,107.8,108.5,104.8,105.05,2239191,0.0,0.0
1626201000000000000,ADANITRANS,Adani Transmission Limited,986.9,999.0,960.0,974.15,348684,0.0,0.0
1626201000000000000,ADANIENT,Adani Enterprises Limited,1448.384,1448.384,1397.206,1401.454,3859529,0.0,0.0
1626201000000000000,NDTV,New Delhi Television Limited,75.75,76.9,75.2,75.9,46717,0.0,0.0
1626287400000000000,ADANITRANS,Adani Transmission Limited,989.95,990.0,960.0,980.2,173695,0.0,0.0
1626287400000000000,NDTV,New Delhi Television Limited,75.55,77.75,74.55,74.9,51763,0.0,0.0
1626287400000000000,ACC,ACC Limited,2023.915,2067.799,2012.919,2055.49,710905,0.0,0.0
1626287400000000000,ADANIENT,Adani Enterprises Limited,1398.406,1428.393,1392.808,1407.352,2728305,0.0,0.0
1626287400000000000,ADANIGREEN,Adani Green Energy Limited,975.0,1005.0,960.0,995.8,125826,0.0,0.0
1626287400000000000,AMBUJACEM,Ambuja Cements Limited,366.21,380.897,365.916,378.155,7207046,0.0,0.0
1626287400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,694.886,701.54,690.715,694.29,7490612,0.0,0.0
1626287400000000000,ATGL,Adani Total Gas Limited,881.168,899.916,838.921,892.816,382689,0.0,0.0
1626287400000000000,ADANIPOWER,Adani Power Limited,105.05,106.0,103.25,104.1,2351596,0.0,0.0
1626373800000000000,ATGL,Adani Total Gas Limited,885.917,919.914,864.869,896.466,231367,0.0,0.0
1626373800000000000,ADANIENT,Adani Enterprises Limited,1408.401,1414.399,1387.66,1394.907,2134914,0.0,0.0
1626373800000000000,ADANIGREEN,Adani Green Energy Limited,996.0,1020.0,970.0,1008.65,235508,0.0,0.0
1626373800000000000,ACC,ACC Limited,2065.22,2077.431,2055.052,2071.934,425910,0.0,0.0
1626373800000000000,AMBUJACEM,Ambuja Cements Limited,379.379,379.624,373.749,375.071,3141218,0.0,0.0
1626373800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,694.886,698.064,680.536,682.869,6941246,0.0,0.0
1626373800000000000,ADANIPOWER,Adani Power Limited,104.1,107.9,102.0,105.65,3420046,0.0,0.0
1626373800000000000,ADANITRANS,Adani Transmission Limited,980.0,1029.2,965.0,1016.55,171071,0.0,0.0
1626373800000000000,NDTV,New Delhi Television Limited,75.7,76.8,72.8,75.2,230472,0.0,0.0
1626633000000000000,AMBUJACEM,Ambuja Cements Limited,374.337,380.261,372.476,378.498,3708612,0.0,0.0
1626633000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,681.28,688.232,656.85,669.065,13618862,0.0,0.0
1626633000000000000,ATGL,Adani Total Gas Limited,898.716,905.915,851.67,854.92,337925,0.0,0.0
1626633000000000000,ACC,ACC Limited,2060.793,2109.542,2048.435,2093.876,666887,0.0,0.0
1626633000000000000,NDTV,New Delhi Television Limited,76.55,76.55,73.3,75.45,65282,0.0,0.0
1626633000000000000,ADANITRANS,Adani Transmission Limited,1008.0,1023.6,965.75,968.05,148182,0.0,0.0
1626633000000000000,ADANIPOWER,Adani Power Limited,105.65,107.75,100.45,102.15,5073034,0.0,0.0
1626633000000000000,ADANIGREEN,Adani Green Energy Limited,1008.0,1008.0,970.0,979.15,114607,0.0,0.0
1626633000000000000,ADANIENT,Adani Enterprises Limited,1389.409,1412.05,1332.184,1380.013,6190302,0.0,0.0
1626719400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,656.452,676.166,655.459,667.973,11533588,0.0,0.0
1626719400000000000,ADANIPOWER,Adani Power Limited,97.05,98.8,97.05,97.05,4880468,0.0,0.0
1626719400000000000,ADANIENT,Adani Enterprises Limited,1339.431,1382.312,1335.532,1365.12,4529933,0.0,0.0
1626719400000000000,ADANITRANS,Adani Transmission Limited,919.65,960.0,919.65,919.65,60558,0.0,0.0
1626719400000000000,ATGL,Adani Total Gas Limited,812.174,824.723,812.174,815.624,633888,0.0,0.0
1626719400000000000,AMBUJACEM,Ambuja Cements Limited,382.856,400.383,379.575,396.025,16347083,0.0,0.0
1626719400000000000,NDTV,New Delhi Television Limited,75.05,76.6,72.7,73.95,113804,0.0,0.0
1626719400000000000,ADANIGREEN,Adani Green Energy Limited,930.2,960.95,930.2,945.1,211121,0.0,0.0
1626719400000000000,ACC,ACC Limited,2165.978,2280.845,2133.089,2246.594,8593295,0.0,0.0
1626892200000000000,ADANIENT,Adani Enterprises Limited,1374.416,1424.295,1339.93,1416.148,5009804,0.0,0.0
1626892200000000000,ADANIGREEN,Adani Green Energy Limited,920.0,992.35,900.0,988.25,296802,0.0,0.0
1626892200000000000,NDTV,New Delhi Television Limited,73.95,76.6,73.05,74.85,121881,0.0,0.0
1626892200000000000,ATGL,Adani Total Gas Limited,774.877,856.37,774.877,856.02,811314,0.0,0.0
1626892200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,673.335,690.218,662.113,687.04,9740403,0.0,0.0
1626892200000000000,AMBUJACEM,Ambuja Cements Limited,398.767,398.767,389.808,391.864,4093799,0.0,0.0
1626892200000000000,ACC,ACC Limited,2276.904,2276.904,2209.862,2228.495,1010305,0.0,0.0
1626892200000000000,ADANIPOWER,Adani Power Limited,92.2,101.9,92.2,101.8,6077944,0.0,0.0
1626892200000000000,ADANITRANS,Adani Transmission Limited,875.0,965.6,873.7,964.55,245402,0.0,0.0
1626978600000000000,AMBUJACEM,Ambuja Cements Limited,394.85,400.97,392.158,393.92,7785242,0.0,0.0
1626978600000000000,NDTV,New Delhi Television Limited,75.75,75.75,73.0,73.9,137856,0.0,0.0
1626978600000000000,ACC,ACC Limited,2234.236,2310.96,2230.685,2274.52,1664900,0.0,0.0
1626978600000000000,ATGL,Adani Total Gas Limited,882.917,888.917,849.82,880.518,189493,0.0,0.0
1626978600000000000,ADANIGREEN,Adani Green Energy Limited,989.0,991.0,951.25,980.25,79379,0.0,0.0
1626978600000000000,ADANITRANS,Adani Transmission Limited,950.0,990.0,922.6,963.6,82138,0.0,0.0
1626978600000000000,ADANIENT,Adani Enterprises Limited,1429.392,1434.24,1385.611,1401.054,4694140,0.0,0.0
1626978600000000000,ADANIPOWER,Adani Power Limited,101.45,104.6,97.2,100.45,3575596,0.0,0.0
1626978600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,695.184,695.184,672.541,675.371,8682097,0.0,0.0
1627237800000000000,ADANIENT,Adani Enterprises Limited,1399.205,1416.198,1391.408,1403.303,2054318,0.0,0.0
1627237800000000000,AMBUJACEM,Ambuja Cements Limited,394.116,400.97,382.807,399.599,8586195,0.0,0.0
1627237800000000000,ATGL,Adani Total Gas Limited,878.918,914.914,854.92,907.365,194179,0.0,0.0
1627237800000000000,ADANIPOWER,Adani Power Limited,100.45,100.5,97.55,97.95,1603624,0.0,0.0
1627237800000000000,ACC,ACC Limited,2274.277,2310.766,2245.864,2305.316,695393,0.0,0.0
1627237800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,675.322,686.196,669.81,678.102,5339116,0.0,0.0
1627237800000000000,NDTV,New Delhi Television Limited,73.9,75.5,72.95,73.35,70147,0.0,0.0
1627237800000000000,ADANITRANS,Adani Transmission Limited,963.6,965.0,930.0,939.7,56957,0.0,0.0
1627237800000000000,ADANIGREEN,Adani Green Energy Limited,975.0,975.0,935.1,942.2,95733,0.0,0.0
1627324200000000000,ACC,ACC Limited,2307.068,2330.421,2293.251,2307.749,1017264,0.0,0.0
1627324200000000000,ADANITRANS,Adani Transmission Limited,920.0,945.0,899.9,901.1,74722,0.0,0.0
1627324200000000000,NDTV,New Delhi Television Limited,74.35,74.9,71.75,73.5,91287,0.0,0.0
1627324200000000000,ADANIENT,Adani Enterprises Limited,1403.303,1423.995,1377.564,1396.156,2978042,0.0,0.0
1627324200000000000,ATGL,Adani Total Gas Limited,904.915,940.412,879.918,930.963,292819,0.0,0.0
1627324200000000000,AMBUJACEM,Ambuja Cements Limited,400.334,405.376,393.186,400.285,7469960,0.0,0.0
1627324200000000000,ADANIPOWER,Adani Power Limited,97.0,97.65,94.05,94.75,2641412,0.0,0.0
1627324200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,678.102,681.578,655.807,658.637,7133113,0.0,0.0
1627324200000000000,ADANIGREEN,Adani Green Energy Limited,942.2,950.0,905.0,914.45,110537,0.0,0.0
1627410600000000000,ADANIGREEN,Adani Green Energy Limited,915.5,953.0,875.0,945.65,163911,0.0,0.0
1627410600000000000,ADANIENT,Adani Enterprises Limited,1406.252,1424.195,1378.014,1399.305,3188606,0.0,0.0
1627410600000000000,ATGL,Adani Total Gas Limited,931.913,940.912,890.917,933.313,159266,0.0,0.0
1627410600000000000,ADANITRANS,Adani Transmission Limited,900.1,946.15,871.0,940.75,89316,0.0,0.0
1627410600000000000,ACC,ACC Limited,2305.122,2332.561,2267.417,2329.35,437170,0.0,0.0
1627410600000000000,AMBUJACEM,Ambuja Cements Limited,401.9,403.124,394.557,400.872,3242782,0.0,0.0
1627410600000000000,NDTV,New Delhi Television Limited,73.55,73.75,69.85,70.55,190813,0.0,0.0
1627410600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,663.802,672.094,649.699,660.822,11132158,0.0,0.0
1627410600000000000,ADANIPOWER,Adani Power Limited,94.75,98.9,91.5,97.05,2816313,0.0,0.0
1627497000000000000,ADANIGREEN,Adani Green Energy Limited,950.75,955.0,910.0,924.3,95929,0.0,0.0
1627497000000000000,ADANIENT,Adani Enterprises Limited,1413.349,1424.395,1396.406,1399.655,2538248,0.0,0.0
1627497000000000000,AMBUJACEM,Ambuja Cements Limited,402.831,404.593,396.613,400.236,3312853,0.0,0.0
1627497000000000000,ATGL,Adani Total Gas Limited,931.913,937.912,903.915,922.114,163673,0.0,0.0
1627497000000000000,ADANIPOWER,Adani Power Limited,98.45,98.5,95.05,95.4,1394213,0.0,0.0
1627497000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,666.384,666.384,653.423,655.112,4572153,0.0,0.0
1627497000000000000,NDTV,New Delhi Television Limited,72.55,74.05,70.6,73.8,114505,0.0,0.0
1627497000000000000,ACC,ACC Limited,2335.286,2347.935,2286.44,2300.257,677603,0.0,0.0
1627497000000000000,ADANITRANS,Adani Transmission Limited,958.0,960.0,894.0,937.9,83398,0.0,0.0
1627583400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,656.701,683.068,654.963,669.859,13440904,0.0,0.0
1627583400000000000,ATGL,Adani Total Gas Limited,929.913,929.913,879.968,892.466,287188,0.0,0.0
1627583400000000000,AMBUJACEM,Ambuja Cements Limited,403.222,406.698,397.543,402.586,2700828,0.0,0.0
1627583400000000000,ADANIPOWER,Adani Power Limited,95.2,97.0,94.0,95.85,1305492,0.0,0.0
1627583400000000000,ACC,ACC Limited,2301.23,2349.882,2296.365,2329.545,465284,0.0,0.0
1627583400000000000,ADANITRANS,Adani Transmission Limited,945.0,950.0,891.05,893.45,166571,0.0,0.0
1627583400000000000,ADANIENT,Adani Enterprises Limited,1408.901,1448.884,1399.655,1419.646,4403219,0.0,0.0
1627583400000000000,NDTV,New Delhi Television Limited,73.75,75.95,71.0,72.55,96755,0.0,0.0
1627583400000000000,ADANIGREEN,Adani Green Energy Limited,930.85,935.0,878.1,882.3,238191,0.0,0.0
1627842600000000000,NDTV,New Delhi Television Limited,74.8,76.0,73.5,75.65,181852,0.0,0.0
1627842600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,677.308,690.218,673.335,687.239,8925708,0.0,0.0
1627842600000000000,ATGL,Adani Total Gas Limited,892.466,904.965,859.47,888.267,115434,0.0,0.0
1627842600000000000,ADANIENT,Adani Enterprises Limited,1434.39,1444.386,1423.495,1437.589,2483790,0.0,0.0
1627842600000000000,AMBUJACEM,Ambuja Cements Limited,403.418,411.202,401.9,409.391,2758639,0.0,0.0
1627842600000000000,ACC,ACC Limited,2330.421,2368.758,2316.993,2358.639,464987,0.0,0.0
1627842600000000000,ADANIPOWER,Adani Power Limited,96.5,97.85,91.9,92.85,6512680,0.0,0.0
1627842600000000000,ADANITRANS,Adani Transmission Limited,911.35,927.65,885.0,908.8,76338,0.0,0.0
1627842600000000000,ADANIGREEN,Adani Green Energy Limited,882.4,900.0,874.8,876.15,1113774,0.0,0.0
1627929000000000000,ADANIENT,Adani Enterprises Limited,1466.377,1466.377,1421.596,1442.187,4442122,0.0,0.0
1627929000000000000,ADANIGREEN,Adani Green Energy Limited,888.0,915.0,877.0,890.9,1372522,0.0,0.0
1627929000000000000,ATGL,Adani Total Gas Limited,882.417,917.914,870.918,901.916,208947,0.0,0.0
1627929000000000000,ADANIPOWER,Adani Power Limited,94.5,96.3,91.3,91.85,6522676,0.0,0.0
1627929000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,693.198,710.031,690.467,700.199,18429941,0.0,0.0
1627929000000000000,NDTV,New Delhi Television Limited,76.0,77.5,74.2,75.0,125448,0.0,0.0
1627929000000000000,ADANITRANS,Adani Transmission Limited,910.0,925.0,900.0,911.5,163956,0.0,0.0
1627929000000000000,AMBUJACEM,Ambuja Cements Limited,412.084,414.238,405.964,413.406,2912201,0.0,0.0
1627929000000000000,ACC,ACC Limited,2354.747,2374.986,2327.502,2367.493,538219,0.0,0.0
1628015400000000000,ADANIENT,Adani Enterprises Limited,1459.38,1459.38,1422.445,1428.943,3341801,0.0,0.0
1628015400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,713.06,713.06,687.239,689.921,14045587,0.0,0.0
1628015400000000000,NDTV,New Delhi Television Limited,74.5,76.25,71.6,73.4,95627,0.0,0.0
1628015400000000000,ACC,ACC Limited,2367.396,2388.754,2328.475,2333.924,380386,0.0,0.0
1628015400000000000,ADANIPOWER,Adani Power Limited,93.6,94.0,90.0,90.25,5287541,0.0,0.0
1628015400000000000,AMBUJACEM,Ambuja Cements Limited,415.658,418.497,409.293,410.321,3559071,0.0,0.0
1628015400000000000,ADANITRANS,Adani Transmission Limited,925.5,939.0,894.0,932.2,86138,0.0,0.0
1628015400000000000,ADANIGREEN,Adani Green Energy Limited,905.0,915.0,880.0,898.15,1317233,0.0,0.0
1628015400000000000,ATGL,Adani Total Gas Limited,921.914,921.914,882.917,902.866,121871,0.0,0.0
1628101800000000000,ADANIENT,Adani Enterprises Limited,1427.393,1437.389,1406.802,1431.741,2104359,0.0,0.0
1628101800000000000,ADANITRANS,Adani Transmission Limited,915.25,949.8,900.0,947.05,75534,0.0,0.0
1628101800000000000,ADANIGREEN,Adani Green Energy Limited,910.0,910.0,880.0,889.65,1447231,0.0,0.0
1628101800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,690.218,695.681,679.294,688.778,5851411,0.0,0.0
1628101800000000000,ATGL,Adani Total Gas Limited,911.915,916.914,879.918,906.565,113450,0.0,0.0
1628101800000000000,ADANIPOWER,Adani Power Limited,92.0,92.95,87.0,88.15,4137929,0.0,0.0
1628101800000000000,AMBUJACEM,Ambuja Cements Limited,408.852,412.818,406.062,410.174,2472169,0.0,0.0
1628101800000000000,ACC,ACC Limited,2335.335,2348.617,2311.155,2327.696,399193,0.0,0.0
1628101800000000000,NDTV,New Delhi Television Limited,72.5,74.75,71.45,73.7,95354,0.0,0.0
1628188200000000000,ADANIGREEN,Adani Green Energy Limited,892.0,921.0,882.0,910.55,1079251,0.0,0.0
1628188200000000000,ADANIPOWER,Adani Power Limited,92.2,92.55,89.1,92.55,4321632,0.0,0.0
1628188200000000000,NDTV,New Delhi Television Limited,75.0,81.05,73.4,81.05,450833,0.0,0.0
1628188200000000000,ADANIENT,Adani Enterprises Limited,1421.396,1554.339,1421.396,1535.997,14250256,0.0,0.0
1628188200000000000,ACC,ACC Limited,2317.869,2334.118,2272.428,2278.218,516746,0.0,0.0
1628188200000000000,ATGL,Adani Total Gas Limited,885.917,934.913,885.917,924.863,186848,0.0,0.0
1628188200000000000,AMBUJACEM,Ambuja Cements Limited,410.272,410.272,393.92,395.487,5940472,0.0,0.0
1628188200000000000,ADANITRANS,Adani Transmission Limited,945.0,974.95,930.0,964.35,124924,0.0,0.0
1628188200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,688.183,714.947,686.693,705.81,17504802,0.0,0.0
1628447400000000000,AMBUJACEM,Ambuja Cements Limited,399.355,401.411,394.606,397.005,1861592,0.0,0.0
1628447400000000000,ADANIENT,Adani Enterprises Limited,1546.043,1564.335,1481.87,1492.766,6031426,0.0,0.0
1628447400000000000,NDTV,New Delhi Television Limited,85.0,85.75,77.25,78.7,314224,0.0,0.0
1628447400000000000,ADANIPOWER,Adani Power Limited,94.7,95.5,89.55,90.35,3385305,0.0,0.0
1628447400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,709.088,712.067,689.325,695.085,7521213,0.0,0.0
1628447400000000000,ATGL,Adani Total Gas Limited,923.914,924.663,900.916,916.864,85826,0.0,0.0
1628447400000000000,ADANIGREEN,Adani Green Energy Limited,913.0,919.0,890.0,906.55,1809323,0.0,0.0
1628447400000000000,ACC,ACC Limited,2284.688,2302.738,2241.874,2250.243,449768,0.0,0.0
1628447400000000000,ADANITRANS,Adani Transmission Limited,964.0,965.0,940.0,958.8,50534,0.0,0.0
1628533800000000000,ATGL,Adani Total Gas Limited,925.913,925.913,879.968,886.317,155438,0.0,0.0
1628533800000000000,ADANIGREEN,Adani Green Energy Limited,915.0,921.0,890.0,908.4,2775029,0.0,0.0
1628533800000000000,ADANIENT,Adani Enterprises Limited,1487.368,1498.013,1425.444,1445.885,3581449,0.0,0.0
1628533800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,696.872,701.888,678.549,688.232,5937282,0.0,0.0
1628533800000000000,ACC,ACC Limited,2261.335,2267.174,2205.824,2235.015,321608,0.0,0.0
1628533800000000000,ADANIPOWER,Adani Power Limited,91.0,91.35,85.85,85.85,3720177,0.0,0.0
1628533800000000000,NDTV,New Delhi Television Limited,78.0,79.0,72.1,74.5,73046,0.0,0.0
1628533800000000000,ADANITRANS,Adani Transmission Limited,964.0,964.7,925.0,948.4,66947,0.0,0.0
1628533800000000000,AMBUJACEM,Ambuja Cements Limited,398.669,398.718,387.066,392.353,3317325,0.0,0.0
1628620200000000000,AMBUJACEM,Ambuja Cements Limited,391.57,396.564,383.639,389.954,3337019,0.0,0.0
1628620200000000000,ADANIPOWER,Adani Power Limited,81.8,85.0,81.6,83.4,5352153,0.0,0.0
1628620200000000000,ADANIENT,Adani Enterprises Limited,1454.382,1455.981,1406.402,1436.439,3197412,0.0,0.0
1628620200000000000,ACC,ACC Limited,2235.063,2265.179,2187.92,2214.678,401413,0.0,0.0
1628620200000000000,NDTV,New Delhi Television Limited,77.0,81.95,70.0,80.0,341997,0.0,0.0
1628620200000000000,ADANIGREEN,Adani Green Energy Limited,908.4,912.0,875.0,901.5,2606211,0.0,0.0
1628620200000000000,ATGL,Adani Total Gas Limited,879.918,906.915,842.921,900.016,229682,0.0,0.0
1628620200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,688.629,700.15,679.84,694.34,6297975,0.0,0.0
1628620200000000000,ADANITRANS,Adani Transmission Limited,919.25,949.0,901.0,946.7,119901,0.0,0.0
1628706600000000000,ADANIPOWER,Adani Power Limited,81.9,86.8,81.1,85.0,3362033,0.0,0.0
1628706600000000000,ATGL,Adani Total Gas Limited,894.466,911.465,884.917,907.915,97646,0.0,0.0
1628706600000000000,ADANIENT,Adani Enterprises Limited,1442.987,1457.38,1429.642,1442.287,2455443,0.0,0.0
1628706600000000000,AMBUJACEM,Ambuja Cements Limited,391.962,399.501,387.213,391.472,4066743,0.0,0.0
1628706600000000000,ADANITRANS,Adani Transmission Limited,950.0,959.0,918.0,955.05,58601,0.0,0.0
1628706600000000000,ACC,ACC Limited,2216.916,2267.125,2194.196,2230.198,593594,0.0,0.0
1628706600000000000,ADANIGREEN,Adani Green Energy Limited,890.0,920.0,885.0,913.7,2615374,0.0,0.0
1628706600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,696.177,705.513,695.184,699.206,5068665,0.0,0.0
1628706600000000000,NDTV,New Delhi Television Limited,78.05,83.9,78.05,80.65,137818,0.0,0.0
1628793000000000000,ADANIENT,Adani Enterprises Limited,1444.386,1453.382,1427.393,1436.389,2095991,0.0,0.0
1628793000000000000,ADANIPOWER,Adani Power Limited,86.45,86.6,84.6,84.95,1778246,0.0,0.0
1628793000000000000,AMBUJACEM,Ambuja Cements Limited,393.137,396.515,387.947,394.067,2351561,0.0,0.0
1628793000000000000,ATGL,Adani Total Gas Limited,907.915,918.914,879.918,917.114,122441,0.0,0.0
1628793000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,699.603,704.619,694.241,699.306,3390071,0.0,0.0
1628793000000000000,ADANIGREEN,Adani Green Energy Limited,902.05,921.0,902.05,919.1,2478660,0.0,0.0
1628793000000000000,ADANITRANS,Adani Transmission Limited,929.0,977.0,926.0,971.15,84006,0.0,0.0
1628793000000000000,ACC,ACC Limited,2233.555,2260.07,2212.44,2246.351,275083,0.0,0.0
1628793000000000000,NDTV,New Delhi Television Limited,81.0,81.95,78.5,79.75,72348,0.0,0.0
1629052200000000000,ADANIGREEN,Adani Green Energy Limited,919.0,930.0,905.0,925.25,2532972,0.0,0.0
1629052200000000000,AMBUJACEM,Ambuja Cements Limited,394.067,395.732,387.164,387.996,1762903,0.0,0.0
1629052200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,699.157,711.521,697.17,702.037,6385995,0.0,0.0
1629052200000000000,NDTV,New Delhi Television Limited,81.45,81.45,76.75,78.35,42021,0.0,0.0
1629052200000000000,ADANIPOWER,Adani Power Limited,84.9,84.95,82.2,83.05,1696098,0.0,0.0
1629052200000000000,ADANIENT,Adani Enterprises Limited,1430.892,1449.084,1412.949,1429.492,1909352,0.0,0.0
1629052200000000000,ADANITRANS,Adani Transmission Limited,952.5,980.0,925.0,977.75,51810,0.0,0.0
1629052200000000000,ATGL,Adani Total Gas Limited,896.616,931.913,896.166,927.963,156477,0.0,0.0
1629052200000000000,ACC,ACC Limited,2247.518,2262.308,2228.252,2234.333,293777,0.0,0.0
1629138600000000000,ADANITRANS,Adani Transmission Limited,959.0,1026.6,959.0,1024.0,151970,0.0,0.0
1629138600000000000,ACC,ACC Limited,2237.982,2252.578,2209.764,2246.496,309125,0.0,0.0
1629138600000000000,ADANIGREEN,Adani Green Energy Limited,927.0,940.0,927.0,936.85,2111296,0.0,0.0
1629138600000000000,NDTV,New Delhi Television Limited,78.35,79.85,75.05,75.55,18587,0.0,0.0
1629138600000000000,ATGL,Adani Total Gas Limited,924.913,974.359,909.915,973.059,293923,0.0,0.0
1629138600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,700.944,709.982,681.33,687.885,7262774,0.0,0.0
1629138600000000000,AMBUJACEM,Ambuja Cements Limited,390.101,394.41,384.079,393.137,2736839,0.0,0.0
1629138600000000000,ADANIPOWER,Adani Power Limited,83.0,83.3,78.95,79.95,4691295,0.0,0.0
1629138600000000000,ADANIENT,Adani Enterprises Limited,1430.392,1450.383,1415.598,1441.037,3062815,0.0,0.0
1629225000000000000,ADANIGREEN,Adani Green Energy Limited,950.0,955.0,929.05,942.5,2934048,0.0,0.0
1629225000000000000,AMBUJACEM,Ambuja Cements Limited,396.466,402.439,392.549,400.872,7112861,0.0,0.0
1629225000000000000,ADANIENT,Adani Enterprises Limited,1441.287,1496.164,1431.991,1459.38,4738820,0.0,0.0
1629225000000000000,ACC,ACC Limited,2252.724,2300.111,2248.88,2292.764,965286,0.0,0.0
1629225000000000000,ADANITRANS,Adani Transmission Limited,1010.0,1075.2,1010.0,1075.2,112115,0.0,0.0
1629225000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,691.658,703.427,683.962,700.547,7354758,0.0,0.0
1629225000000000000,ATGL,Adani Total Gas Limited,988.407,1021.704,980.008,1021.704,206240,0.0,0.0
1629225000000000000,ADANIPOWER,Adani Power Limited,79.95,80.0,76.5,77.3,5336843,0.0,0.0
1629225000000000000,NDTV,New Delhi Television Limited,77.0,79.0,74.7,77.25,44969,0.0,0.0
1629397800000000000,ACC,ACC Limited,2267.319,2309.792,2219.495,2228.787,596640,0.0,0.0
1629397800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,685.253,701.54,676.116,682.472,6274741,0.0,0.0
1629397800000000000,NDTV,New Delhi Television Limited,75.5,75.95,71.8,73.25,30486,0.0,0.0
1629397800000000000,ADANITRANS,Adani Transmission Limited,1099.0,1128.95,1075.0,1123.45,230830,0.0,0.0
1629397800000000000,ADANIENT,Adani Enterprises Limited,1437.389,1482.02,1410.4,1429.492,4933377,0.0,0.0
1629397800000000000,ADANIPOWER,Adani Power Limited,75.25,79.7,74.15,77.45,3749024,0.0,0.0
1629397800000000000,AMBUJACEM,Ambuja Cements Limited,399.403,405.034,381.876,383.639,6967987,0.0,0.0
1629397800000000000,ADANIGREEN,Adani Green Energy Limited,938.95,938.95,925.0,935.85,2465015,0.0,0.0
1629397800000000000,ATGL,Adani Total Gas Limited,1072.75,1072.75,1042.153,1072.75,151112,0.0,0.0
1629657000000000000,ADANITRANS,Adani Transmission Limited,1157.0,1179.6,1150.0,1179.6,160423,0.0,0.0
1629657000000000000,AMBUJACEM,Ambuja Cements Limited,388.437,388.437,373.309,382.513,5438059,0.0,0.0
1629657000000000000,ATGL,Adani Total Gas Limited,1125.895,1126.344,1083.899,1126.344,208476,0.0,0.0
1629657000000000000,ADANIGREEN,Adani Green Energy Limited,935.0,953.0,914.0,933.65,2179201,0.0,0.0
1629657000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,687.04,687.04,660.425,663.702,6636881,0.0,0.0
1629657000000000000,ADANIPOWER,Adani Power Limited,77.45,78.0,73.6,73.6,3332697,0.0,0.0
1629657000000000000,ADANIENT,Adani Enterprises Limited,1414.449,1427.143,1360.971,1396.106,4866080,0.0,0.0
1629657000000000000,NDTV,New Delhi Television Limited,76.0,80.5,74.0,78.8,103462,0.0,0.0
1629657000000000000,ACC,ACC Limited,2237.982,2257.443,2170.405,2200.472,477873,0.0,0.0
1629743400000000000,NDTV,New Delhi Television Limited,79.35,79.75,76.6,78.75,57267,0.0,0.0
1629743400000000000,ADANITRANS,Adani Transmission Limited,1238.55,1238.55,1238.55,1238.55,56395,0.0,0.0
1629743400000000000,ADANIPOWER,Adani Power Limited,72.0,77.25,70.35,77.25,3646028,0.0,0.0
1629743400000000000,ADANIENT,Adani Enterprises Limited,1406.402,1447.785,1389.409,1437.189,3362312,0.0,0.0
1629743400000000000,ATGL,Adani Total Gas Limited,1181.889,1182.639,1169.89,1182.639,121447,0.0,0.0
1629743400000000000,ADANIGREEN,Adani Green Energy Limited,936.0,977.0,933.65,949.7,2838887,0.0,0.0
1629743400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,668.37,697.17,663.901,690.616,7640710,0.0,0.0
1629743400000000000,AMBUJACEM,Ambuja Cements Limited,384.52,388.241,378.253,387.115,3978409,0.0,0.0
1629743400000000000,ACC,ACC Limited,2205.921,2231.998,2196.142,2219.446,423186,0.0,0.0
1629829800000000000,ACC,ACC Limited,2223.533,2242.848,2194.39,2206.213,339700,0.0,0.0
1629829800000000000,ATGL,Adani Total Gas Limited,1241.734,1241.734,1241.734,1241.734,118696,0.0,0.0
1629829800000000000,NDTV,New Delhi Television Limited,79.6,79.65,74.0,75.2,29681,0.0,0.0
1629829800000000000,ADANITRANS,Adani Transmission Limited,1300.45,1300.45,1300.45,1300.45,84516,0.0,0.0
1629829800000000000,ADANIENT,Adani Enterprises Limited,1443.636,1481.17,1424.394,1474.723,5361140,0.0,0.0
1629829800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,693.694,720.012,690.616,715.791,21275432,0.0,0.0
1629829800000000000,ADANIPOWER,Adani Power Limited,81.1,81.1,79.0,81.1,1798861,0.0,0.0
1629829800000000000,ADANIGREEN,Adani Green Energy Limited,954.0,997.15,954.0,997.15,2263117,0.0,0.0
1629829800000000000,AMBUJACEM,Ambuja Cements Limited,388.633,391.032,384.814,388.779,2891821,0.0,0.0
1629916200000000000,ADANITRANS,Adani Transmission Limited,1365.45,1365.45,1365.45,1365.45,799750,0.0,0.0
1629916200000000000,ADANIPOWER,Adani Power Limited,85.15,85.15,85.15,85.15,817482,0.0,0.0
1629916200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,720.012,727.957,712.762,716.735,14969643,0.0,0.0
1629916200000000000,ATGL,Adani Total Gas Limited,1303.778,1303.778,1266.581,1303.778,627956,0.0,0.0
1629916200000000000,NDTV,New Delhi Television Limited,74.05,78.95,74.05,78.4,30323,0.0,0.0
1629916200000000000,AMBUJACEM,Ambuja Cements Limited,389.71,392.549,383.002,390.052,3558058,0.0,0.0
1629916200000000000,ACC,ACC Limited,2209.57,2224.846,2197.358,2214.192,373379,0.0,0.0
1629916200000000000,ADANIENT,Adani Enterprises Limited,1481.37,1494.015,1459.779,1475.073,4678919,0.0,0.0
1629916200000000000,ADANIGREEN,Adani Green Energy Limited,1040.0,1047.0,1017.1,1046.45,1686596,0.0,0.0
1630002600000000000,ADANIGREEN,Adani Green Energy Limited,1050.0,1060.0,998.0,1049.1,2132213,0.0,0.0
1630002600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,719.019,726.914,717.281,721.998,6751256,0.0,0.0
1630002600000000000,ACC,ACC Limited,2218.473,2291.159,2205.191,2284.785,591864,0.0,0.0
1630002600000000000,NDTV,New Delhi Television Limited,78.95,79.05,76.0,77.75,89328,0.0,0.0
1630002600000000000,ADANIENT,Adani Enterprises Limited,1474.373,1514.356,1473.474,1505.41,5164477,0.0,0.0
1630002600000000000,ADANIPOWER,Adani Power Limited,89.4,89.4,85.15,89.4,8789561,0.0,0.0
1630002600000000000,ADANITRANS,Adani Transmission Limited,1433.7,1433.7,1297.2,1433.7,744032,0.0,0.0
1630002600000000000,AMBUJACEM,Ambuja Cements Limited,392.647,402.88,389.22,401.509,4555890,0.0,0.0
1630002600000000000,ATGL,Adani Total Gas Limited,1368.872,1368.872,1238.634,1320.576,679283,0.0,0.0
1630261800000000000,NDTV,New Delhi Television Limited,76.8,83.0,75.3,79.05,67359,0.0,0.0
1630261800000000000,ADANIPOWER,Adani Power Limited,91.3,93.85,90.0,93.85,5143549,0.0,0.0
1630261800000000000,ADANIENT,Adani Enterprises Limited,1513.107,1526.351,1492.666,1515.906,3149863,0.0,0.0
1630261800000000000,ADANIGREEN,Adani Green Energy Limited,1040.0,1063.0,1015.0,1060.35,2426934,0.0,0.0
1630261800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,725.574,730.341,722.098,724.978,4757858,0.0,0.0
1630261800000000000,ACC,ACC Limited,2288.58,2325.556,2286.634,2322.15,456720,0.0,0.0
1630261800000000000,ATGL,Adani Total Gas Limited,1319.276,1386.57,1257.432,1383.271,363610,0.0,0.0
1630261800000000000,AMBUJACEM,Ambuja Cements Limited,403.516,411.643,403.418,408.999,5235500,0.0,0.0
1630261800000000000,ADANITRANS,Adani Transmission Limited,1460.2,1505.35,1450.0,1505.35,401671,0.0,0.0
1630348200000000000,ADANITRANS,Adani Transmission Limited,1521.0,1580.6,1520.3,1580.6,545234,0.0,0.0
1630348200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,727.262,748.813,723.091,743.152,15419587,0.0,0.0
1630348200000000000,ADANIGREEN,Adani Green Energy Limited,1053.95,1100.0,1040.0,1068.35,2737522,0.0,0.0
1630348200000000000,AMBUJACEM,Ambuja Cements Limited,408.999,413.65,404.838,412.28,6342929,0.0,0.0
1630348200000000000,ACC,ACC Limited,2329.253,2354.455,2301.716,2348.13,580467,0.0,0.0
1630348200000000000,ATGL,Adani Total Gas Limited,1393.87,1452.414,1352.873,1452.364,1160761,0.0,0.0
1630348200000000000,ADANIENT,Adani Enterprises Limited,1516.655,1596.171,1512.157,1586.925,7234384,0.0,0.0
1630348200000000000,NDTV,New Delhi Television Limited,79.15,80.95,76.3,77.35,114440,0.0,0.0
1630348200000000000,ADANIPOWER,Adani Power Limited,98.0,98.5,96.0,98.5,8076627,0.0,0.0
1630434600000000000,ADANITRANS,Adani Transmission Limited,1659.6,1659.6,1659.6,1659.6,792279,0.0,0.0
1630434600000000000,ACC,ACC Limited,2354.747,2371.677,2328.523,2358.688,418473,0.0,0.0
1630434600000000000,ADANIPOWER,Adani Power Limited,102.0,103.4,101.05,103.4,3851699,0.0,0.0
1630434600000000000,NDTV,New Delhi Television Limited,77.45,78.6,75.8,76.4,49273,0.0,0.0
1630434600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,744.89,746.677,732.525,739.626,5320381,0.0,0.0
1630434600000000000,ADANIENT,Adani Enterprises Limited,1594.222,1600.17,1560.837,1564.535,3056760,0.0,0.0
1630434600000000000,AMBUJACEM,Ambuja Cements Limited,414.189,415.217,410.076,412.72,1910281,0.0,0.0
1630434600000000000,ATGL,Adani Total Gas Limited,1524.957,1524.957,1460.863,1510.709,770284,0.0,0.0
1630434600000000000,ADANIGREEN,Adani Green Energy Limited,1075.0,1098.8,1065.1,1079.8,1520928,0.0,0.0
1630521000000000000,ADANIENT,Adani Enterprises Limited,1570.332,1593.623,1564.835,1569.883,2171898,0.0,0.0
1630521000000000000,AMBUJACEM,Ambuja Cements Limited,412.769,423.001,412.72,419.77,4193528,0.0,0.0
1630521000000000000,NDTV,New Delhi Television Limited,76.4,77.65,76.25,77.0,14039,0.0,0.0
1630521000000000000,ACC,ACC Limited,2363.407,2430.643,2348.081,2407.485,589580,0.0,0.0
1630521000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,739.874,755.417,738.881,748.664,5788915,0.0,0.0
1630521000000000000,ATGL,Adani Total Gas Limited,1472.862,1513.858,1436.416,1479.362,397726,0.0,0.0
1630521000000000000,ADANIGREEN,Adani Green Energy Limited,1060.0,1090.0,1059.0,1085.35,1483278,0.0,0.0
1630521000000000000,ADANIPOWER,Adani Power Limited,108.55,108.55,106.5,108.55,6101614,0.0,0.0
1630521000000000000,ADANITRANS,Adani Transmission Limited,1638.0,1698.8,1576.65,1672.15,690664,0.0,0.0
1630607400000000000,ADANIGREEN,Adani Green Energy Limited,1097.0,1097.5,1061.2,1081.35,1093470,0.0,0.0
1630607400000000000,ACC,ACC Limited,2416.34,2417.994,2370.607,2402.426,444256,0.0,0.0
1630607400000000000,AMBUJACEM,Ambuja Cements Limited,421.875,428.73,416.637,427.995,4507212,0.0,0.0
1630607400000000000,ADANIENT,Adani Enterprises Limited,1577.829,1580.728,1550.891,1564.885,1687999,0.0,0.0
1630607400000000000,ATGL,Adani Total Gas Limited,1479.361,1484.861,1405.418,1477.262,336192,0.0,0.0
1630607400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,750.749,756.757,740.172,749.706,4491254,0.0,0.0
1630607400000000000,NDTV,New Delhi Television Limited,76.55,77.95,75.6,76.1,26287,0.0,0.0
1630607400000000000,ADANITRANS,Adani Transmission Limited,1740.0,1755.75,1590.3,1750.5,677648,0.0,0.0
1630607400000000000,ADANIPOWER,Adani Power Limited,113.25,113.25,103.15,103.15,11600826,0.0,0.0
1630866600000000000,NDTV,New Delhi Television Limited,76.0,77.2,72.1,73.35,128370,0.0,0.0
1630866600000000000,ADANIPOWER,Adani Power Limited,98.0,102.15,98.0,98.0,4785158,0.0,0.0
1630866600000000000,ADANIGREEN,Adani Green Energy Limited,1099.0,1135.0,1085.2,1112.75,674863,0.0,0.0
1630866600000000000,ACC,ACC Limited,2420.816,2441.347,2402.425,2406.074,426552,0.0,0.0
1630866600000000000,ADANITRANS,Adani Transmission Limited,1784.0,1789.0,1700.0,1724.55,499867,0.0,0.0
1630866600000000000,ATGL,Adani Total Gas Limited,1467.563,1467.713,1403.419,1404.318,322769,0.0,0.0
1630866600000000000,AMBUJACEM,Ambuja Cements Limited,431.667,432.793,427.555,429.17,3574072,0.0,0.0
1630866600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,753.182,759.737,742.109,746.032,5260360,0.0,0.0
1630866600000000000,ADANIENT,Adani Enterprises Limited,1571.332,1627.758,1565.385,1581.328,5562312,0.0,0.0
1630953000000000000,ADANITRANS,Adani Transmission Limited,1750.0,1750.0,1638.35,1694.25,285003,0.0,0.0
1630953000000000000,AMBUJACEM,Ambuja Cements Limited,428.044,433.283,424.96,432.304,2060092,0.0,0.0
1630953000000000000,ADANIENT,Adani Enterprises Limited,1584.426,1591.673,1552.34,1557.438,1651169,0.0,0.0
1630953000000000000,ATGL,Adani Total Gas Limited,1369.872,1376.271,1334.125,1334.125,104159,0.0,0.0
1630953000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,748.713,749.955,736.548,740.371,3515903,0.0,0.0
1630953000000000000,ADANIGREEN,Adani Green Energy Limited,1120.0,1130.0,1080.0,1110.05,244582,0.0,0.0
1630953000000000000,NDTV,New Delhi Television Limited,74.25,75.35,73.1,74.75,25431,0.0,0.0
1630953000000000000,ACC,ACC Limited,2409.237,2426.751,2378.781,2416.534,322194,0.0,0.0
1630953000000000000,ADANIPOWER,Adani Power Limited,95.3,96.0,93.1,93.1,2760591,0.0,0.0
1631039400000000000,AMBUJACEM,Ambuja Cements Limited,432.255,432.255,424.47,426.869,3195625,0.0,0.0
1631039400000000000,ADANIGREEN,Adani Green Energy Limited,1091.55,1165.55,1091.55,1158.3,742832,0.0,0.0
1631039400000000000,ACC,ACC Limited,2411.28,2419.843,2365.693,2382.916,312258,0.0,0.0
1631039400000000000,NDTV,New Delhi Television Limited,74.5,75.9,73.5,73.95,15341,0.0,0.0
1631039400000000000,ATGL,Adani Total Gas Limited,1267.431,1400.819,1267.431,1398.319,352724,0.0,0.0
1631039400000000000,ADANIENT,Adani Enterprises Limited,1559.237,1578.329,1537.596,1555.289,2084219,0.0,0.0
1631039400000000000,ADANITRANS,Adani Transmission Limited,1689.0,1748.9,1638.95,1733.5,452814,0.0,0.0
1631039400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,743.648,747.819,733.171,741.712,4036193,0.0,0.0
1631039400000000000,ADANIPOWER,Adani Power Limited,90.0,97.75,89.2,97.75,3440441,0.0,0.0
1631125800000000000,NDTV,New Delhi Television Limited,74.95,74.95,73.05,73.7,10856,0.0,0.0
1631125800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,739.974,745.833,736.895,744.542,2829060,0.0,0.0
1631125800000000000,ADANIPOWER,Adani Power Limited,100.0,102.6,95.55,102.55,6156828,0.0,0.0
1631125800000000000,ACC,ACC Limited,2374.207,2396.587,2367.883,2392.452,181417,0.0,0.0
1631125800000000000,ATGL,Adani Total Gas Limited,1380.871,1409.868,1338.875,1391.62,243238,0.0,0.0
1631125800000000000,AMBUJACEM,Ambuja Cements Limited,423.932,431.178,423.099,429.219,1362416,0.0,0.0
1631125800000000000,ADANITRANS,Adani Transmission Limited,1768.15,1820.15,1710.55,1806.75,621789,0.0,0.0
1631125800000000000,ADANIGREEN,Adani Green Energy Limited,1170.0,1216.2,1148.5,1215.95,582097,0.0,0.0
1631125800000000000,ADANIENT,Adani Enterprises Limited,1560.936,1564.835,1534.398,1544.344,1243149,0.0,0.0
1631471400000000000,ATGL,Adani Total Gas Limited,1347.874,1387.87,1333.775,1375.521,372295,0.0,0.0
1631471400000000000,ADANIPOWER,Adani Power Limited,100.0,101.9,98.3,100.55,3776218,0.0,0.0
1631471400000000000,ADANIGREEN,Adani Green Energy Limited,1215.0,1219.9,1166.05,1185.2,713024,0.0,0.0
1631471400000000000,ADANITRANS,Adani Transmission Limited,1781.0,1875.0,1773.95,1871.4,1980397,0.0,0.0
1631471400000000000,NDTV,New Delhi Television Limited,75.1,75.1,72.05,72.95,36066,0.0,0.0
1631471400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,742.854,747.472,735.405,739.974,2514604,0.0,0.0
1631471400000000000,AMBUJACEM,Ambuja Cements Limited,427.995,430.541,425.351,427.163,1790853,0.0,0.0
1631471400000000000,ACC,ACC Limited,2393.668,2413.031,2355.087,2404.76,265232,0.0,0.0
1631471400000000000,ADANIENT,Adani Enterprises Limited,1547.342,1556.338,1524.602,1531.799,1759456,0.0,0.0
1631557800000000000,ACC,ACC Limited,2403.399,2408.312,2371.824,2377.078,174874,0.0,0.0
1631557800000000000,ATGL,Adani Total Gas Limited,1369.822,1384.97,1339.875,1374.871,266026,0.0,0.0
1631557800000000000,AMBUJACEM,Ambuja Cements Limited,427.457,427.75,419.574,423.442,2872240,0.0,0.0
1631557800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,742.655,757.502,740.321,750.203,5615411,0.0,0.0
1631557800000000000,NDTV,New Delhi Television Limited,73.9,74.95,72.85,73.75,25848,0.0,0.0
1631557800000000000,ADANIGREEN,Adani Green Energy Limited,1189.0,1208.4,1133.1,1149.4,903673,0.0,0.0
1631557800000000000,ADANITRANS,Adani Transmission Limited,1950.0,1954.15,1891.45,1942.7,1952043,0.0,0.0
1631557800000000000,ADANIPOWER,Adani Power Limited,99.0,102.0,97.85,99.2,2729725,0.0,0.0
1631557800000000000,ADANIENT,Adani Enterprises Limited,1539.246,1546.593,1496.414,1512.557,7143757,0.0,0.0
1631644200000000000,ADANIPOWER,Adani Power Limited,99.9,101.5,98.0,99.5,3005710,0.0,0.0
1631644200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,753.331,764.504,748.415,760.68,7039338,0.0,0.0
1631644200000000000,ADANIENT,Adani Enterprises Limited,1523.352,1544.943,1496.264,1516.156,12834337,0.0,0.0
1631644200000000000,ADANIGREEN,Adani Green Energy Limited,1160.5,1169.0,1120.0,1126.95,568745,0.0,0.0
1631644200000000000,ACC,ACC Limited,2381.992,2412.74,2376.737,2400.868,234175,0.0,0.0
1631644200000000000,ATGL,Adani Total Gas Limited,1379.871,1410.918,1354.873,1407.118,219870,0.0,0.0
1631644200000000000,AMBUJACEM,Ambuja Cements Limited,423.442,428.925,422.463,427.946,2587288,0.0,0.0
1631644200000000000,ADANITRANS,Adani Transmission Limited,1990.0,1990.0,1922.9,1944.05,1338240,0.0,0.0
1631644200000000000,NDTV,New Delhi Television Limited,73.75,75.0,73.05,73.5,21377,0.0,0.0
1631730600000000000,ADANIGREEN,Adani Green Energy Limited,1137.0,1180.25,1110.45,1169.65,581390,0.0,0.0
1631730600000000000,ACC,ACC Limited,2409.821,2412.545,2351.098,2364.185,264530,0.0,0.0
1631730600000000000,ADANIPOWER,Adani Power Limited,100.35,100.4,98.2,98.55,1989457,0.0,0.0
1631730600000000000,NDTV,New Delhi Television Limited,74.45,74.45,72.4,73.55,29564,0.0,0.0
1631730600000000000,ATGL,Adani Total Gas Limited,1369.872,1438.865,1360.223,1434.116,442276,0.0,0.0
1631730600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,763.709,767.434,754.771,764.355,4625316,0.0,0.0
1631730600000000000,ADANIENT,Adani Enterprises Limited,1522.353,1534.348,1499.113,1502.561,7616906,0.0,0.0
1631730600000000000,AMBUJACEM,Ambuja Cements Limited,427.946,430.541,418.889,421.239,3329646,0.0,0.0
1631730600000000000,ADANITRANS,Adani Transmission Limited,1940.0,1981.05,1868.9,1916.15,314449,0.0,0.0
1631817000000000000,ADANIENT,Adani Enterprises Limited,1502.561,1524.352,1465.127,1479.621,3329954,0.0,0.0
1631817000000000000,ATGL,Adani Total Gas Limited,1440.765,1449.864,1380.871,1408.268,828242,0.0,0.0
1631817000000000000,ADANIPOWER,Adani Power Limited,99.4,101.0,95.75,100.45,4712250,0.0,0.0
1631817000000000000,AMBUJACEM,Ambuja Cements Limited,422.904,423.344,409.734,411.056,5274442,0.0,0.0
1631817000000000000,NDTV,New Delhi Television Limited,74.25,74.25,71.7,72.6,27951,0.0,0.0
1631817000000000000,ACC,ACC Limited,2374.207,2378.1,2308.333,2330.275,538103,0.0,0.0
1631817000000000000,ADANITRANS,Adani Transmission Limited,1820.35,1820.35,1820.35,1820.35,8091432,0.0,0.0
1631817000000000000,ADANIGREEN,Adani Green Energy Limited,1184.0,1184.0,1120.0,1153.25,821213,0.0,0.0
1631817000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,767.98,780.592,754.771,761.822,9701785,0.0,0.0
1632076200000000000,ADANIGREEN,Adani Green Energy Limited,1145.95,1145.95,1112.05,1131.15,1781350,0.0,0.0
1632076200000000000,NDTV,New Delhi Television Limited,74.8,79.85,74.2,79.85,203830,0.0,0.0
1632076200000000000,ADANIENT,Adani Enterprises Limited,1464.278,1487.867,1409.351,1418.247,2273312,0.0,0.0
1632076200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,754.573,770.661,740.967,743.748,5570433,0.0,0.0
1632076200000000000,ACC,ACC Limited,2313.879,2325.556,2257.443,2263.233,299170,0.0,0.0
1632076200000000000,AMBUJACEM,Ambuja Cements Limited,408.216,410.468,399.746,401.264,4182620,0.0,0.0
1632076200000000000,ATGL,Adani Total Gas Limited,1349.874,1445.865,1340.874,1392.67,437651,0.0,0.0
1632076200000000000,ADANIPOWER,Adani Power Limited,96.05,98.55,95.45,95.45,5452646,0.0,0.0
1632076200000000000,ADANITRANS,Adani Transmission Limited,1729.35,1729.35,1729.35,1729.35,677675,0.0,0.0
1632162600000000000,NDTV,New Delhi Television Limited,87.8,87.8,82.45,87.8,452000,0.0,0.0
1632162600000000000,AMBUJACEM,Ambuja Cements Limited,399.257,405.376,394.018,404.593,4386443,0.0,0.0
1632162600000000000,ADANITRANS,Adani Transmission Limited,1642.9,1642.9,1642.9,1642.9,319006,0.0,0.0
1632162600000000000,ACC,ACC Limited,2263.233,2276.806,2222.414,2269.411,567297,0.0,0.0
1632162600000000000,ATGL,Adani Total Gas Limited,1364.872,1421.867,1361.273,1407.418,396437,0.0,0.0
1632162600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,748.813,753.58,729.0,744.443,7766479,0.0,0.0
1632162600000000000,ADANIGREEN,Adani Green Energy Limited,1115.0,1127.0,1097.25,1120.7,1798120,0.0,0.0
1632162600000000000,ADANIENT,Adani Enterprises Limited,1419.397,1446.335,1380.763,1440.837,2682157,0.0,0.0
1632162600000000000,ADANIPOWER,Adani Power Limited,93.6,96.4,91.05,94.55,3703371,0.0,0.0
1632249000000000000,ADANIPOWER,Adani Power Limited,95.0,97.5,94.85,95.9,2908802,0.0,0.0
1632249000000000000,ACC,ACC Limited,2276.223,2314.852,2268.244,2301.765,308803,0.0,0.0
1632249000000000000,ADANIGREEN,Adani Green Energy Limited,1147.4,1163.5,1127.05,1141.55,2248068,0.0,0.0
1632249000000000000,ADANIENT,Adani Enterprises Limited,1434.39,1462.028,1423.745,1437.139,1663858,0.0,0.0
1632249000000000000,AMBUJACEM,Ambuja Cements Limited,406.013,414.042,404.446,410.762,3233311,0.0,0.0
1632249000000000000,ADANITRANS,Adani Transmission Limited,1560.8,1725.0,1560.8,1560.8,835775,0.0,0.0
1632249000000000000,ATGL,Adani Total Gas Limited,1389.87,1415.867,1369.872,1378.571,479991,0.0,0.0
1632249000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,744.84,754.374,736.895,740.172,4343365,0.0,0.0
1632249000000000000,NDTV,New Delhi Television Limited,94.1,96.55,92.15,96.55,420949,0.0,0.0
1632335400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,749.21,754.771,745.386,749.309,3526253,0.0,0.0
1632335400000000000,ADANIPOWER,Adani Power Limited,96.9,98.75,95.7,97.05,4723835,0.0,0.0
1632335400000000000,ADANITRANS,Adani Transmission Limited,1482.8,1599.95,1482.8,1547.6,725520,0.0,0.0
1632335400000000000,ACC,ACC Limited,2310.96,2316.312,2276.953,2287.656,380958,0.0,0.0
1632335400000000000,ATGL,Adani Total Gas Limited,1379.871,1419.867,1374.871,1402.369,533733,0.0,0.0
1632335400000000000,ADANIENT,Adani Enterprises Limited,1452.383,1479.371,1440.488,1473.724,1622616,0.0,0.0
1632335400000000000,ADANIGREEN,Adani Green Energy Limited,1150.0,1160.0,1118.75,1149.2,2615150,0.0,0.0
1632335400000000000,AMBUJACEM,Ambuja Cements Limited,413.112,414.091,406.454,410.811,2177190,0.0,0.0
1632335400000000000,NDTV,New Delhi Television Limited,101.35,101.35,101.35,101.35,88581,0.0,0.0
1632421800000000000,ADANIENT,Adani Enterprises Limited,1482.37,1515.356,1454.382,1461.079,2760295,0.0,0.0
1632421800000000000,ADANIPOWER,Adani Power Limited,98.0,98.4,95.5,95.85,3425363,0.0,0.0
1632421800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,750.799,759.638,737.888,739.676,4445517,0.0,0.0
1632421800000000000,AMBUJACEM,Ambuja Cements Limited,412.231,414.679,400.334,402.145,2871092,0.0,0.0
1632421800000000000,ADANIGREEN,Adani Green Energy Limited,1149.2,1159.0,1125.25,1151.8,3334805,0.0,0.0
1632421800000000000,ACC,ACC Limited,2304.149,2308.965,2219.495,2236.766,434577,0.0,0.0
1632421800000000000,NDTV,New Delhi Television Limited,106.4,106.4,96.3,96.3,953438,0.0,0.0
1632421800000000000,ADANITRANS,Adani Transmission Limited,1520.0,1550.0,1501.1,1542.15,178331,0.0,0.0
1632421800000000000,ATGL,Adani Total Gas Limited,1402.869,1425.067,1381.871,1402.569,544273,0.0,0.0
1632681000000000000,ADANIGREEN,Adani Green Energy Limited,1157.0,1159.5,1127.0,1153.45,3249556,0.0,0.0
1632681000000000000,ADANIENT,Adani Enterprises Limited,1461.379,1543.344,1461.379,1530.599,4737676,0.0,0.0
1632681000000000000,ADANITRANS,Adani Transmission Limited,1512.0,1593.0,1495.05,1578.4,231569,0.0,0.0
1632681000000000000,ATGL,Adani Total Gas Limited,1379.871,1421.867,1379.871,1418.717,512848,0.0,0.0
1632681000000000000,ADANIPOWER,Adani Power Limited,96.0,98.5,95.0,97.0,4218958,0.0,0.0
1632681000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,744.542,748.614,731.334,745.088,3803939,0.0,0.0
1632681000000000000,NDTV,New Delhi Television Limited,91.5,91.5,91.5,91.5,29332,0.0,0.0
1632681000000000000,AMBUJACEM,Ambuja Cements Limited,403.418,411.251,398.963,409.293,4682546,0.0,0.0
1632681000000000000,ACC,ACC Limited,2243.383,2283.472,2224.846,2268.974,363257,0.0,0.0
1632767400000000000,ADANITRANS,Adani Transmission Limited,1590.0,1590.0,1539.95,1549.9,294035,0.0,0.0
1632767400000000000,ADANIENT,Adani Enterprises Limited,1556.338,1557.238,1474.373,1486.668,3547971,0.0,0.0
1632767400000000000,AMBUJACEM,Ambuja Cements Limited,412.231,415.658,402.537,404.495,4657118,0.0,0.0
1632767400000000000,ADANIPOWER,Adani Power Limited,97.45,97.75,95.15,96.0,3445198,0.0,0.0
1632767400000000000,ACC,ACC Limited,2271.066,2294.321,2224.409,2238.226,304307,0.0,0.0
1632767400000000000,ATGL,Adani Total Gas Limited,1427.816,1454.864,1379.871,1409.368,610851,0.0,0.0
1632767400000000000,ADANIGREEN,Adani Green Energy Limited,1158.0,1160.0,1132.25,1144.5,3469774,0.0,0.0
1632767400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,748.813,751.693,727.957,733.618,3748173,0.0,0.0
1632767400000000000,NDTV,New Delhi Television Limited,88.5,90.9,86.95,86.95,487792,0.0,0.0
1632853800000000000,AMBUJACEM,Ambuja Cements Limited,401.46,401.46,392.794,397.984,5728780,0.0,0.0
1632853800000000000,ADANIGREEN,Adani Green Energy Limited,1130.0,1149.8,1111.25,1138.65,3694509,0.0,0.0
1632853800000000000,ADANIPOWER,Adani Power Limited,95.7,100.8,94.4,98.3,12121578,0.0,0.0
1632853800000000000,NDTV,New Delhi Television Limited,84.1,89.9,83.1,86.1,211344,0.0,0.0
1632853800000000000,ADANIENT,Adani Enterprises Limited,1465.677,1497.364,1463.678,1485.019,1764350,0.0,0.0
1632853800000000000,ADANITRANS,Adani Transmission Limited,1543.0,1588.0,1502.1,1530.6,243398,0.0,0.0
1632853800000000000,ACC,ACC Limited,2228.252,2231.512,2184.563,2209.862,518866,0.0,0.0
1632853800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,732.575,742.705,730.936,736.895,2734053,0.0,0.0
1632853800000000000,ATGL,Adani Total Gas Limited,1383.121,1425.367,1349.874,1417.717,501516,0.0,0.0
1632940200000000000,ADANITRANS,Adani Transmission Limited,1540.0,1564.0,1511.0,1558.5,156084,0.0,0.0
1632940200000000000,AMBUJACEM,Ambuja Cements Limited,399.501,399.844,390.101,391.864,9312005,0.0,0.0
1632940200000000000,ACC,ACC Limited,2208.986,2215.505,2190.498,2193.709,300368,0.0,0.0
1632940200000000000,ADANIENT,Adani Enterprises Limited,1484.069,1518.355,1462.728,1467.476,2072145,0.0,0.0
1632940200000000000,ATGL,Adani Total Gas Limited,1419.367,1431.616,1394.869,1423.017,575925,0.0,0.0
1632940200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,740.669,751.295,730.936,732.823,4356469,0.0,0.0
1632940200000000000,NDTV,New Delhi Television Limited,88.0,88.0,85.4,86.25,66594,0.0,0.0
1632940200000000000,ADANIGREEN,Adani Green Energy Limited,1139.0,1159.0,1125.0,1146.6,1551279,0.0,0.0
1632940200000000000,ADANIPOWER,Adani Power Limited,99.25,99.4,96.9,97.1,5402480,0.0,0.0
1633026600000000000,ACC,ACC Limited,2176.681,2197.115,2151.723,2177.168,319800,0.0,0.0
1633026600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,730.787,733.171,717.033,729.894,4008108,0.0,0.0
1633026600000000000,ADANIGREEN,Adani Green Energy Limited,1147.95,1189.9,1146.6,1151.05,447943,0.0,0.0
1633026600000000000,ADANITRANS,Adani Transmission Limited,1558.5,1590.1,1525.0,1577.85,115660,0.0,0.0
1633026600000000000,ADANIPOWER,Adani Power Limited,96.0,99.0,95.0,96.95,3799113,0.0,0.0
1633026600000000000,ADANIENT,Adani Enterprises Limited,1464.377,1468.126,1422.045,1458.08,2311858,0.0,0.0
1633026600000000000,AMBUJACEM,Ambuja Cements Limited,391.57,396.368,387.751,393.871,4662848,0.0,0.0
1633026600000000000,NDTV,New Delhi Television Limited,87.45,87.5,82.1,82.6,111057,0.0,0.0
1633026600000000000,ATGL,Adani Total Gas Limited,1424.867,1432.966,1399.919,1423.467,506283,0.0,0.0
1633285800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,733.767,742.357,730.986,739.08,3414151,0.0,0.0
1633285800000000000,ADANIPOWER,Adani Power Limited,97.85,101.75,97.5,101.75,16213791,0.0,0.0
1633285800000000000,ATGL,Adani Total Gas Limited,1429.866,1432.866,1400.869,1409.718,366579,0.0,0.0
1633285800000000000,NDTV,New Delhi Television Limited,84.1,86.7,82.25,86.7,52883,0.0,0.0
1633285800000000000,ADANIGREEN,Adani Green Energy Limited,1161.0,1180.0,1152.25,1176.1,278908,0.0,0.0
1633285800000000000,ACC,ACC Limited,2184.465,2222.365,2172.789,2204.559,394631,0.0,0.0
1633285800000000000,AMBUJACEM,Ambuja Cements Limited,396.466,401.411,394.116,398.033,4122450,0.0,0.0
1633285800000000000,ADANIENT,Adani Enterprises Limited,1470.375,1530.349,1459.48,1526.001,3209302,0.0,0.0
1633285800000000000,ADANITRANS,Adani Transmission Limited,1577.85,1656.7,1552.0,1636.0,98132,0.0,0.0
1633372200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,739.03,748.614,736.895,738.832,3270764,0.0,0.0
1633372200000000000,ACC,ACC Limited,2192.396,2222.414,2192.396,2202.661,251071,0.0,0.0
1633372200000000000,ADANIGREEN,Adani Green Energy Limited,1203.0,1230.0,1199.3,1222.2,583547,0.0,0.0
1633372200000000000,ADANIENT,Adani Enterprises Limited,1514.356,1557.188,1511.707,1527.001,2544835,0.0,0.0
1633372200000000000,ADANIPOWER,Adani Power Limited,102.8,106.8,101.75,106.5,18388056,0.0,0.0
1633372200000000000,ADANITRANS,Adani Transmission Limited,1674.8,1717.8,1656.7,1717.8,104466,0.0,0.0
1633372200000000000,AMBUJACEM,Ambuja Cements Limited,397.984,399.11,394.41,395.242,2505330,0.0,0.0
1633372200000000000,NDTV,New Delhi Television Limited,87.95,90.7,85.0,86.0,150533,0.0,0.0
1633372200000000000,ATGL,Adani Total Gas Limited,1414.817,1444.865,1404.868,1415.967,424068,0.0,0.0
1633458600000000000,ADANIGREEN,Adani Green Energy Limited,1231.9,1264.8,1203.3,1214.6,375503,0.0,0.0
1633458600000000000,AMBUJACEM,Ambuja Cements Limited,395.585,397.347,385.303,386.674,4685363,0.0,0.0
1633458600000000000,NDTV,New Delhi Television Limited,87.7,88.0,83.0,84.3,57101,0.0,0.0
1633458600000000000,ATGL,Adani Total Gas Limited,1439.315,1439.315,1390.87,1407.718,90631,0.0,0.0
1633458600000000000,ADANITRANS,Adani Transmission Limited,1749.0,1797.7,1748.0,1764.5,151949,0.0,0.0
1633458600000000000,ADANIENT,Adani Enterprises Limited,1529.15,1540.345,1471.375,1478.921,1777998,0.0,0.0
1633458600000000000,ADANIPOWER,Adani Power Limited,107.3,108.9,101.2,101.55,12067633,0.0,0.0
1633458600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,742.556,743.847,716.884,719.019,3615568,0.0,0.0
1633458600000000000,ACC,ACC Limited,2204.85,2216.575,2135.181,2143.841,446408,0.0,0.0
1633545000000000000,ADANIGREEN,Adani Green Energy Limited,1225.0,1237.0,1202.1,1205.65,179544,0.0,0.0
1633545000000000000,NDTV,New Delhi Television Limited,85.95,86.55,84.65,85.2,43597,0.0,0.0
1633545000000000000,ADANIENT,Adani Enterprises Limited,1502.211,1535.097,1489.367,1520.104,1919106,0.0,0.0
1633545000000000000,ADANIPOWER,Adani Power Limited,102.3,104.8,101.55,101.95,5122515,0.0,0.0
1633545000000000000,ATGL,Adani Total Gas Limited,1409.868,1430.666,1393.869,1425.067,186415,0.0,0.0
1633545000000000000,ACC,ACC Limited,2155.566,2214.629,2155.566,2204.753,318393,0.0,0.0
1633545000000000000,ADANITRANS,Adani Transmission Limited,1797.0,1799.0,1729.25,1764.3,103320,0.0,0.0
1633545000000000000,AMBUJACEM,Ambuja Cements Limited,390.64,396.27,389.024,394.508,5508787,0.0,0.0
1633545000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,724.978,733.717,721.551,731.085,3237419,0.0,0.0
1633631400000000000,ACC,ACC Limited,2211.71,2223.289,2175.173,2180.476,249365,0.0,0.0
1633631400000000000,NDTV,New Delhi Television Limited,86.8,86.8,84.0,84.7,35679,0.0,0.0
1633631400000000000,ADANIENT,Adani Enterprises Limited,1521.353,1568.783,1510.808,1547.242,2646112,0.0,0.0
1633631400000000000,ADANITRANS,Adani Transmission Limited,1730.15,1750.0,1676.1,1678.7,119791,0.0,0.0
1633631400000000000,ATGL,Adani Total Gas Limited,1419.867,1423.867,1357.873,1393.969,473089,0.0,0.0
1633631400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,734.611,741.861,728.454,734.81,2878232,0.0,0.0
1633631400000000000,ADANIGREEN,Adani Green Energy Limited,1219.8,1220.0,1152.05,1176.55,174740,0.0,0.0
1633631400000000000,AMBUJACEM,Ambuja Cements Limited,396.466,397.543,392.892,394.654,3321119,0.0,0.0
1633631400000000000,ADANIPOWER,Adani Power Limited,102.9,103.45,101.0,101.6,4269144,0.0,0.0
1633890600000000000,NDTV,New Delhi Television Limited,84.7,86.2,83.0,83.75,58787,0.0,0.0
1633890600000000000,ATGL,Adani Total Gas Limited,1366.972,1419.867,1344.874,1415.068,121928,0.0,0.0
1633890600000000000,ADANIGREEN,Adani Green Energy Limited,1199.3,1211.2,1159.0,1162.1,181216,0.0,0.0
1633890600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,738.782,740.868,731.433,732.376,2118247,0.0,0.0
1633890600000000000,ADANIENT,Adani Enterprises Limited,1552.34,1563.035,1531.499,1539.096,1910095,0.0,0.0
1633890600000000000,ADANIPOWER,Adani Power Limited,103.0,104.75,101.0,101.85,6211799,0.0,0.0
1633890600000000000,ADANITRANS,Adani Transmission Limited,1682.0,1707.0,1635.0,1696.7,70249,0.0,0.0
1633890600000000000,ACC,ACC Limited,2189.331,2213.462,2181.692,2189.185,211576,0.0,0.0
1633890600000000000,AMBUJACEM,Ambuja Cements Limited,395.585,398.473,391.962,394.557,3522402,0.0,0.0
1633977000000000000,ADANIENT,Adani Enterprises Limited,1538.346,1566.234,1513.856,1553.789,1900749,0.0,0.0
1633977000000000000,ADANITRANS,Adani Transmission Limited,1696.0,1715.0,1631.65,1688.8,63319,0.0,0.0
1633977000000000000,ATGL,Adani Total Gas Limited,1414.868,1414.868,1369.872,1406.268,86876,0.0,0.0
1633977000000000000,ACC,ACC Limited,2184.465,2198.088,2166.902,2185.098,183872,0.0,0.0
1633977000000000000,AMBUJACEM,Ambuja Cements Limited,394.459,396.564,390.248,395.193,2117480,0.0,0.0
1633977000000000000,ADANIGREEN,Adani Green Energy Limited,1185.0,1220.0,1150.0,1208.35,418421,0.0,0.0
1633977000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,732.575,735.852,723.836,731.83,2152513,0.0,0.0
1633977000000000000,NDTV,New Delhi Television Limited,84.85,84.85,82.1,82.7,45196,0.0,0.0
1633977000000000000,ADANIPOWER,Adani Power Limited,102.9,103.4,101.2,101.65,4336792,0.0,0.0
1634063400000000000,ACC,ACC Limited,2196.628,2208.597,2189.331,2198.769,280779,0.0,0.0
1634063400000000000,AMBUJACEM,Ambuja Cements Limited,397.543,399.403,394.654,395.585,3780216,0.0,0.0
1634063400000000000,ATGL,Adani Total Gas Limited,1392.17,1453.864,1384.87,1447.365,193395,0.0,0.0
1634063400000000000,ADANIENT,Adani Enterprises Limited,1567.783,1607.617,1550.641,1569.033,3923958,0.0,0.0
1634063400000000000,ADANIGREEN,Adani Green Energy Limited,1208.35,1220.0,1180.0,1193.5,265060,0.0,0.0
1634063400000000000,ADANIPOWER,Adani Power Limited,102.4,106.7,101.8,106.7,10940656,0.0,0.0
1634063400000000000,ADANITRANS,Adani Transmission Limited,1664.0,1718.0,1662.7,1702.75,225360,0.0,0.0
1634063400000000000,NDTV,New Delhi Television Limited,84.1,84.1,82.3,82.8,41403,0.0,0.0
1634063400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,735.505,759.34,734.015,753.778,9083125,0.0,0.0
1634149800000000000,ADANIPOWER,Adani Power Limited,108.45,112.0,107.5,112.0,11126786,0.0,0.0
1634149800000000000,ACC,ACC Limited,2208.791,2286.148,2205.872,2247.567,1290679,0.0,0.0
1634149800000000000,ADANIENT,Adani Enterprises Limited,1579.329,1655.296,1574.131,1645.65,5256882,0.0,0.0
1634149800000000000,AMBUJACEM,Ambuja Cements Limited,398.522,406.16,396.809,400.236,5426954,0.0,0.0
1634149800000000000,NDTV,New Delhi Television Limited,84.45,84.45,82.05,82.55,45508,0.0,0.0
1634149800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,760.829,812.074,758.992,807.208,19754735,0.0,0.0
1634149800000000000,ATGL,Adani Total Gas Limited,1429.866,1460.413,1425.867,1451.864,114599,0.0,0.0
1634149800000000000,ADANIGREEN,Adani Green Energy Limited,1203.0,1212.25,1196.1,1206.55,250393,0.0,0.0
1634149800000000000,ADANITRANS,Adani Transmission Limited,1665.0,1709.8,1665.0,1687.3,79969,0.0,0.0
1634495400000000000,ADANIPOWER,Adani Power Limited,118.45,123.2,117.15,123.2,7932757,0.0,0.0
1634495400000000000,ACC,ACC Limited,2300.257,2300.257,2230.052,2242.264,627590,0.0,0.0
1634495400000000000,NDTV,New Delhi Television Limited,84.45,84.45,82.4,82.55,33264,0.0,0.0
1634495400000000000,ADANIGREEN,Adani Green Energy Limited,1221.0,1237.0,1200.1,1203.65,254046,0.0,0.0
1634495400000000000,ADANIENT,Adani Enterprises Limited,1672.239,1672.239,1607.867,1614.814,3791222,0.0,0.0
1634495400000000000,AMBUJACEM,Ambuja Cements Limited,409.293,409.293,401.019,402.047,5319195,0.0,0.0
1634495400000000000,ADANITRANS,Adani Transmission Limited,1699.0,1755.0,1690.0,1748.2,106547,0.0,0.0
1634495400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,815.252,824.19,801.448,804.973,8883845,0.0,0.0
1634495400000000000,ATGL,Adani Total Gas Limited,1466.363,1479.861,1429.866,1444.915,731097,0.0,0.0
1634581800000000000,ADANITRANS,Adani Transmission Limited,1760.0,1772.0,1717.0,1745.05,89220,0.0,0.0
1634581800000000000,AMBUJACEM,Ambuja Cements Limited,403.663,404.201,378.988,381.24,8255248,0.0,0.0
1634581800000000000,ACC,ACC Limited,2256.47,2265.227,2172.254,2182.276,679577,0.0,0.0
1634581800000000000,ADANIPOWER,Adani Power Limited,133.45,135.5,115.1,124.85,71805365,0.0,0.0
1634581800000000000,ADANIENT,Adani Enterprises Limited,1624.509,1636.304,1561.386,1568.783,1822638,0.0,0.0
1634581800000000000,ATGL,Adani Total Gas Limited,1445.865,1469.862,1389.87,1420.867,72736,0.0,0.0
1634581800000000000,ADANIGREEN,Adani Green Energy Limited,1210.0,1214.4,1170.1,1181.35,176429,0.0,0.0
1634581800000000000,NDTV,New Delhi Television Limited,83.5,83.5,81.0,81.5,57868,0.0,0.0
1634581800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,809.393,814.358,779.599,786.799,5543852,0.0,0.0
1634668200000000000,AMBUJACEM,Ambuja Cements Limited,382.856,391.57,379.526,384.569,5245333,0.0,0.0
1634668200000000000,ACC,ACC Limited,2227.279,2295.391,2161.113,2202.564,3817624,0.0,0.0
1634668200000000000,ATGL,Adani Total Gas Limited,1430.166,1439.815,1389.87,1402.919,497982,0.0,0.0
1634668200000000000,ADANIGREEN,Adani Green Energy Limited,1195.0,1210.0,1122.3,1179.15,241623,0.0,0.0
1634668200000000000,ADANITRANS,Adani Transmission Limited,1700.0,1750.0,1680.0,1710.2,70059,0.0,0.0
1634668200000000000,ADANIENT,Adani Enterprises Limited,1573.331,1606.667,1538.446,1589.024,2768997,0.0,0.0
1634668200000000000,NDTV,New Delhi Television Limited,85.5,85.5,79.1,79.95,117364,0.0,0.0
1634668200000000000,ADANIPOWER,Adani Power Limited,122.2,128.0,115.0,120.9,20580766,0.0,0.0
1634668200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,786.551,797.376,772.151,789.431,5467049,0.0,0.0
1634754600000000000,ADANIGREEN,Adani Green Energy Limited,1190.0,1203.95,1173.1,1198.95,271740,0.0,0.0
1634754600000000000,AMBUJACEM,Ambuja Cements Limited,386.625,386.625,370.322,371.987,9834178,0.0,0.0
1634754600000000000,ADANITRANS,Adani Transmission Limited,1727.3,1795.7,1624.7,1789.6,208668,0.0,0.0
1634754600000000000,ATGL,Adani Total Gas Limited,1416.918,1473.062,1416.918,1466.713,904407,0.0,0.0
1634754600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,793.503,797.376,769.966,773.988,4607499,0.0,0.0
1634754600000000000,NDTV,New Delhi Television Limited,80.85,83.8,79.1,83.4,70974,0.0,0.0
1634754600000000000,ADANIPOWER,Adani Power Limited,122.95,126.5,120.0,123.2,10458639,0.0,0.0
1634754600000000000,ADANIENT,Adani Enterprises Limited,1601.269,1626.159,1581.028,1594.372,3129269,0.0,0.0
1634754600000000000,ACC,ACC Limited,2224.311,2225.09,2143.452,2176.049,803674,0.0,0.0
1634841000000000000,ADANITRANS,Adani Transmission Limited,1774.0,1827.0,1740.0,1809.0,141854,0.0,0.0
1634841000000000000,ADANIENT,Adani Enterprises Limited,1594.372,1608.116,1536.347,1542.344,2580699,0.0,0.0
1634841000000000000,ADANIGREEN,Adani Green Energy Limited,1200.9,1210.0,1177.0,1202.15,301252,0.0,0.0
1634841000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,774.932,781.883,748.713,756.559,3860760,0.0,0.0
1634841000000000000,NDTV,New Delhi Television Limited,83.8,83.8,80.05,80.75,32034,0.0,0.0
1634841000000000000,ADANIPOWER,Adani Power Limited,120.0,123.0,117.05,117.05,3651239,0.0,0.0
1634841000000000000,AMBUJACEM,Ambuja Cements Limited,372.28,373.749,364.251,368.266,5253226,0.0,0.0
1634841000000000000,ACC,ACC Limited,2180.768,2198.428,2106.622,2152.404,528370,0.0,0.0
1634841000000000000,ATGL,Adani Total Gas Limited,1459.863,1459.863,1393.42,1429.716,673481,0.0,0.0
1635100200000000000,ADANITRANS,Adani Transmission Limited,1828.0,1890.0,1800.0,1869.9,170443,0.0,0.0
1635100200000000000,ADANIENT,Adani Enterprises Limited,1544.343,1550.741,1493.415,1531.549,2276050,0.0,0.0
1635100200000000000,NDTV,New Delhi Television Limited,81.1,81.95,78.8,79.05,32690,0.0,0.0
1635100200000000000,AMBUJACEM,Ambuja Cements Limited,370.126,370.322,358.131,368.07,3368928,0.0,0.0
1635100200000000000,ATGL,Adani Total Gas Limited,1428.866,1466.163,1399.869,1455.014,608464,0.0,0.0
1635100200000000000,ADANIGREEN,Adani Green Energy Limited,1212.0,1212.0,1148.55,1202.4,218738,0.0,0.0
1635100200000000000,ACC,ACC Limited,2150.409,2156.199,2084.291,2148.901,683253,0.0,0.0
1635100200000000000,ADANIPOWER,Adani Power Limited,113.75,113.75,111.2,111.2,1191842,0.0,0.0
1635100200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,759.737,760.283,733.469,746.876,2973109,0.0,0.0
1635186600000000000,AMBUJACEM,Ambuja Cements Limited,369.833,373.358,365.475,372.427,3427318,0.0,0.0
1635186600000000000,NDTV,New Delhi Television Limited,79.25,80.4,78.9,79.75,15553,0.0,0.0
1635186600000000000,ATGL,Adani Total Gas Limited,1436.166,1469.862,1411.068,1433.916,593252,0.0,0.0
1635186600000000000,ADANIENT,Adani Enterprises Limited,1531.349,1556.588,1520.254,1543.194,1661783,0.0,0.0
1635186600000000000,ADANIPOWER,Adani Power Limited,107.5,116.4,105.65,112.2,4052277,0.0,0.0
1635186600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,746.826,753.331,734.959,744.741,3093933,0.0,0.0
1635186600000000000,ADANIGREEN,Adani Green Energy Limited,1188.0,1199.8,1172.0,1179.95,138432,0.0,0.0
1635186600000000000,ACC,ACC Limited,2155.274,2184.417,2150.409,2176.0,484377,0.0,0.0
1635186600000000000,ADANITRANS,Adani Transmission Limited,1864.0,1899.95,1800.0,1854.85,62879,0.0,0.0
1635273000000000000,AMBUJACEM,Ambuja Cements Limited,367.189,378.988,365.916,373.896,5357395,0.0,0.0
1635273000000000000,NDTV,New Delhi Television Limited,81.3,81.3,79.0,79.3,22546,0.0,0.0
1635273000000000000,ADANIENT,Adani Enterprises Limited,1547.342,1580.478,1539.346,1565.884,2121282,0.0,0.0
1635273000000000000,ADANIGREEN,Adani Green Energy Limited,1190.0,1211.0,1180.1,1206.1,381133,0.0,0.0
1635273000000000000,ADANITRANS,Adani Transmission Limited,1832.0,1896.0,1800.0,1874.25,65583,0.0,0.0
1635273000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,748.465,751.345,738.534,740.719,3246881,0.0,0.0
1635273000000000000,ATGL,Adani Total Gas Limited,1449.864,1483.561,1434.866,1474.962,711674,0.0,0.0
1635273000000000000,ADANIPOWER,Adani Power Limited,112.0,113.85,107.7,108.75,2487138,0.0,0.0
1635273000000000000,ACC,ACC Limited,2178.043,2213.656,2173.275,2188.747,471518,0.0,0.0
1635359400000000000,ADANIENT,Adani Enterprises Limited,1549.341,1566.234,1367.119,1397.956,7093354,0.0,0.0
1635359400000000000,ADANIPOWER,Adani Power Limited,109.0,109.95,103.35,103.45,5060983,0.0,0.0
1635359400000000000,ADANIGREEN,Adani Green Energy Limited,1204.5,1208.6,1145.8,1147.15,314777,0.0,0.0
1635359400000000000,NDTV,New Delhi Television Limited,79.35,81.6,77.0,78.35,50708,0.0,0.0
1635359400000000000,AMBUJACEM,Ambuja Cements Limited,375.61,384.324,372.868,381.925,7419992,0.0,0.0
1635359400000000000,ACC,ACC Limited,2191.277,2262.211,2184.465,2226.16,889979,0.0,0.0
1635359400000000000,ADANITRANS,Adani Transmission Limited,1836.8,1874.45,1780.55,1793.0,77690,0.0,0.0
1635359400000000000,ATGL,Adani Total Gas Limited,1474.962,1479.862,1401.219,1408.768,487533,0.0,0.0
1635359400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,719.367,729.447,676.464,683.366,18160551,0.0,0.0
1635445800000000000,ACC,ACC Limited,2223.387,2291.305,2177.216,2270.482,732835,0.0,0.0
1635445800000000000,AMBUJACEM,Ambuja Cements Limited,383.835,398.375,374.288,396.368,10104769,0.0,0.0
1635445800000000000,ATGL,Adani Total Gas Limited,1366.522,1454.864,1359.873,1439.315,189941,0.0,0.0
1635445800000000000,ADANIPOWER,Adani Power Limited,103.45,106.8,99.0,100.5,3679241,0.0,0.0
1635445800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,692.205,704.718,682.274,688.232,7612968,0.0,0.0
1635445800000000000,NDTV,New Delhi Television Limited,78.35,80.9,78.0,79.05,37132,0.0,0.0
1635445800000000000,ADANIGREEN,Adani Green Energy Limited,1155.0,1189.15,1106.0,1152.85,364243,0.0,0.0
1635445800000000000,ADANIENT,Adani Enterprises Limited,1399.405,1454.182,1377.165,1422.995,3165141,0.0,0.0
1635445800000000000,ADANITRANS,Adani Transmission Limited,1765.0,1828.9,1703.35,1767.4,103463,0.0,0.0
1635705000000000000,NDTV,New Delhi Television Limited,79.05,80.15,78.2,79.55,15776,0.0,0.0
1635705000000000000,ADANIENT,Adani Enterprises Limited,1435.39,1456.381,1410.6,1444.686,1543436,0.0,0.0
1635705000000000000,ATGL,Adani Total Gas Limited,1374.421,1458.863,1374.421,1434.716,451961,0.0,0.0
1635705000000000000,ADANIPOWER,Adani Power Limited,98.15,104.4,98.0,102.85,4693977,0.0,0.0
1635705000000000000,AMBUJACEM,Ambuja Cements Limited,397.543,404.055,394.557,401.264,3997407,0.0,0.0
1635705000000000000,ADANIGREEN,Adani Green Energy Limited,1155.0,1178.05,1141.0,1172.35,1215021,0.0,0.0
1635705000000000000,ACC,ACC Limited,2281.818,2335.091,2265.617,2310.279,703217,0.0,0.0
1635705000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,700.15,702.136,685.253,699.554,3233662,0.0,0.0
1635705000000000000,ADANITRANS,Adani Transmission Limited,1783.9,1799.0,1705.0,1760.55,87991,0.0,0.0
1635791400000000000,ADANIENT,Adani Enterprises Limited,1454.382,1488.367,1452.183,1472.174,1667692,0.0,0.0
1635791400000000000,ADANITRANS,Adani Transmission Limited,1758.9,1790.0,1715.0,1758.3,37465,0.0,0.0
1635791400000000000,AMBUJACEM,Ambuja Cements Limited,401.46,405.817,396.662,398.767,1970517,0.0,0.0
1635791400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,702.136,710.081,695.83,697.518,3028354,0.0,0.0
1635791400000000000,ADANIGREEN,Adani Green Energy Limited,1178.0,1184.45,1135.8,1174.25,1638199,0.0,0.0
1635791400000000000,NDTV,New Delhi Television Limited,81.95,82.0,78.95,79.95,16901,0.0,0.0
1635791400000000000,ADANIPOWER,Adani Power Limited,104.7,105.2,102.1,104.1,3240056,0.0,0.0
1635791400000000000,ACC,ACC Limited,2320.69,2350.855,2310.863,2327.502,461093,0.0,0.0
1635791400000000000,ATGL,Adani Total Gas Limited,1439.865,1456.864,1410.368,1439.765,284957,0.0,0.0
1635877800000000000,ADANIGREEN,Adani Green Energy Limited,1175.0,1220.0,1162.4,1204.5,1848796,0.0,0.0
1635877800000000000,ADANITRANS,Adani Transmission Limited,1740.0,1846.2,1740.0,1843.35,128939,0.0,0.0
1635877800000000000,AMBUJACEM,Ambuja Cements Limited,400.236,406.062,395.095,404.299,2147236,0.0,0.0
1635877800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,697.17,714.848,697.17,704.321,3036191,0.0,0.0
1635877800000000000,ADANIPOWER,Adani Power Limited,104.9,104.9,101.3,103.25,2976676,0.0,0.0
1635877800000000000,ATGL,Adani Total Gas Limited,1446.865,1464.863,1431.466,1451.864,163222,0.0,0.0
1635877800000000000,ADANIENT,Adani Enterprises Limited,1473.374,1500.362,1463.828,1485.269,1710819,0.0,0.0
1635877800000000000,NDTV,New Delhi Television Limited,79.95,81.4,78.55,79.35,16847,0.0,0.0
1635877800000000000,ACC,ACC Limited,2339.324,2363.261,2329.594,2355.233,364903,0.0,0.0
1635964200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,708.095,711.521,708.095,708.79,453287,0.0,0.0
1635964200000000000,ADANIENT,Adani Enterprises Limited,1494.365,1510.858,1482.37,1488.817,272261,0.0,0.0
1635964200000000000,ATGL,Adani Total Gas Limited,1449.864,1463.863,1429.866,1433.816,9421,0.0,0.0
1635964200000000000,ADANITRANS,Adani Transmission Limited,1850.0,1885.0,1790.35,1817.5,13649,0.0,0.0
1635964200000000000,ADANIGREEN,Adani Green Energy Limited,1215.0,1224.8,1195.1,1200.4,37041,0.0,0.0
1635964200000000000,AMBUJACEM,Ambuja Cements Limited,404.593,406.062,403.663,404.593,320391,0.0,0.0
1635964200000000000,ADANIPOWER,Adani Power Limited,105.2,106.5,104.75,105.4,1680073,0.0,0.0
1635964200000000000,ACC,ACC Limited,2360.488,2371.726,2353.822,2365.888,68940,0.0,0.0
1635964200000000000,NDTV,New Delhi Television Limited,80.95,81.8,80.0,81.3,18559,0.0,0.0
1636309800000000000,ADANITRANS,Adani Transmission Limited,1850.0,1875.0,1801.0,1844.5,148371,0.0,0.0
1636309800000000000,ADANIGREEN,Adani Green Energy Limited,1224.35,1235.0,1201.0,1226.0,1615093,0.0,0.0
1636309800000000000,AMBUJACEM,Ambuja Cements Limited,406.356,421.386,404.838,420.798,7089536,0.0,0.0
1636309800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,712.067,730.043,704.221,725.425,3227351,0.0,0.0
1636309800000000000,NDTV,New Delhi Television Limited,82.45,85.35,81.35,85.35,97516,0.0,0.0
1636309800000000000,ADANIENT,Adani Enterprises Limited,1494.365,1574.481,1485.019,1567.584,2565017,0.0,0.0
1636309800000000000,ACC,ACC Limited,2387.684,2461.781,2374.256,2450.445,878142,0.0,0.0
1636309800000000000,ADANIPOWER,Adani Power Limited,106.2,106.2,103.0,104.5,3433737,0.0,0.0
1636309800000000000,ATGL,Adani Total Gas Limited,1414.868,1505.459,1414.868,1501.459,396785,0.0,0.0
1636396200000000000,NDTV,New Delhi Television Limited,89.6,89.6,86.0,87.4,103101,0.0,0.0
1636396200000000000,ADANITRANS,Adani Transmission Limited,1816.0,1888.0,1809.0,1859.8,65202,0.0,0.0
1636396200000000000,ADANIENT,Adani Enterprises Limited,1554.339,1658.295,1554.289,1634.755,4713708,0.0,0.0
1636396200000000000,ADANIPOWER,Adani Power Limited,104.4,109.7,104.15,109.7,8696567,0.0,0.0
1636396200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,725.971,739.378,722.793,732.277,3456614,0.0,0.0
1636396200000000000,ATGL,Adani Total Gas Limited,1514.858,1576.503,1506.609,1574.953,257697,0.0,0.0
1636396200000000000,ADANIGREEN,Adani Green Energy Limited,1215.0,1235.0,1203.05,1230.8,2220381,0.0,0.0
1636396200000000000,ACC,ACC Limited,2454.969,2483.674,2434.584,2469.857,531520,0.0,0.0
1636396200000000000,AMBUJACEM,Ambuja Cements Limited,421.924,425.939,417.616,422.267,2378131,0.0,0.0
1636482600000000000,ACC,ACC Limited,2462.462,2499.097,2445.336,2485.279,414868,0.0,0.0
1636482600000000000,ADANITRANS,Adani Transmission Limited,1830.05,1880.0,1823.0,1872.85,58596,0.0,0.0
1636482600000000000,ADANIENT,Adani Enterprises Limited,1624.859,1685.284,1619.711,1655.146,3728328,0.0,0.0
1636482600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,731.334,739.924,725.077,732.823,2751881,0.0,0.0
1636482600000000000,AMBUJACEM,Ambuja Cements Limited,418.693,424.372,415.951,419.428,2202717,0.0,0.0
1636482600000000000,ADANIPOWER,Adani Power Limited,111.0,113.7,109.05,110.15,7831137,0.0,0.0
1636482600000000000,ADANIGREEN,Adani Green Energy Limited,1223.0,1232.4,1206.8,1228.85,1819508,0.0,0.0
1636482600000000000,NDTV,New Delhi Television Limited,87.4,89.45,86.65,87.65,39595,0.0,0.0
1636482600000000000,ATGL,Adani Total Gas Limited,1579.852,1624.848,1576.902,1610.999,146069,0.0,0.0
1636569000000000000,AMBUJACEM,Ambuja Cements Limited,417.616,417.861,408.167,412.426,1653866,0.0,0.0
1636569000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,729.894,736.448,723.488,730.043,2325810,0.0,0.0
1636569000000000000,ADANIENT,Adani Enterprises Limited,1649.299,1703.276,1640.153,1664.193,4470709,0.0,0.0
1636569000000000000,ATGL,Adani Total Gas Limited,1631.847,1663.844,1578.002,1658.745,690962,0.0,0.0
1636569000000000000,ADANIGREEN,Adani Green Energy Limited,1231.95,1248.0,1211.5,1230.8,1536247,0.0,0.0
1636569000000000000,ACC,ACC Limited,2477.301,2495.642,2456.915,2489.22,298854,0.0,0.0
1636569000000000000,NDTV,New Delhi Television Limited,89.2,89.2,85.0,86.7,45043,0.0,0.0
1636569000000000000,ADANITRANS,Adani Transmission Limited,1840.05,1942.0,1840.05,1893.7,109785,0.0,0.0
1636569000000000000,ADANIPOWER,Adani Power Limited,110.8,111.6,107.35,108.1,3830677,0.0,0.0
1636655400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,732.625,750.302,729.198,745.138,4585484,0.0,0.0
1636655400000000000,ADANIENT,Adani Enterprises Limited,1677.587,1718.769,1669.39,1704.475,5349189,0.0,0.0
1636655400000000000,ADANITRANS,Adani Transmission Limited,1929.75,1988.35,1900.0,1988.35,206635,0.0,0.0
1636655400000000000,ADANIGREEN,Adani Green Energy Limited,1248.0,1292.3,1237.35,1292.3,1685194,0.0,0.0
1636655400000000000,NDTV,New Delhi Television Limited,86.0,87.5,85.05,85.5,51837,0.0,0.0
1636655400000000000,AMBUJACEM,Ambuja Cements Limited,415.168,418.253,410.958,414.042,1246774,0.0,0.0
1636655400000000000,ACC,ACC Limited,2498.756,2508.486,2477.349,2502.599,303364,0.0,0.0
1636655400000000000,ATGL,Adani Total Gas Limited,1665.844,1714.84,1642.846,1663.094,177805,0.0,0.0
1636655400000000000,ADANIPOWER,Adani Power Limited,109.2,110.7,107.0,108.45,5006556,0.0,0.0
1636914600000000000,ADANIPOWER,Adani Power Limited,110.25,110.25,104.75,107.15,3084563,0.0,0.0
1636914600000000000,NDTV,New Delhi Television Limited,84.25,84.95,82.15,82.35,45382,0.0,0.0
1636914600000000000,AMBUJACEM,Ambuja Cements Limited,414.189,416.245,409.391,412.475,1057472,0.0,0.0
1636914600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,748.713,751.295,735.455,744.641,2434426,0.0,0.0
1636914600000000000,ATGL,Adani Total Gas Limited,1679.843,1709.84,1595.401,1645.996,505509,0.0,0.0
1636914600000000000,ADANIENT,Adani Enterprises Limited,1713.022,1763.25,1691.081,1748.807,3997553,0.0,0.0
1636914600000000000,ADANITRANS,Adani Transmission Limited,1999.0,2007.7,1912.0,1935.85,62255,0.0,0.0
1636914600000000000,ADANIGREEN,Adani Green Energy Limited,1330.0,1334.0,1284.05,1305.05,1955088,0.0,0.0
1636914600000000000,ACC,ACC Limited,2500.702,2519.19,2462.073,2493.988,229541,0.0,0.0
1637001000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,747.522,756.46,738.335,741.315,3378779,0.0,0.0
1637001000000000000,ADANIENT,Adani Enterprises Limited,1758.702,1765.799,1706.175,1710.873,2172117,0.0,0.0
1637001000000000000,ADANIGREEN,Adani Green Energy Limited,1314.0,1329.0,1291.0,1314.35,2043814,0.0,0.0
1637001000000000000,ADANIPOWER,Adani Power Limited,107.6,109.8,106.25,106.75,2919587,0.0,0.0
1637001000000000000,ACC,ACC Limited,2492.09,2497.248,2416.048,2425.535,248153,0.0,0.0
1637001000000000000,ADANITRANS,Adani Transmission Limited,1919.0,1930.0,1850.0,1877.9,79160,0.0,0.0
1637001000000000000,ATGL,Adani Total Gas Limited,1625.848,1659.845,1625.848,1648.596,703390,0.0,0.0
1637001000000000000,NDTV,New Delhi Television Limited,82.35,86.45,80.25,86.45,87436,0.0,0.0
1637001000000000000,AMBUJACEM,Ambuja Cements Limited,412.524,415.168,399.257,401.264,1933354,0.0,0.0
1637087400000000000,ACC,ACC Limited,2415.075,2429.038,2396.636,2404.907,279037,0.0,0.0
1637087400000000000,ADANIPOWER,Adani Power Limited,106.5,107.7,104.0,104.3,4122988,0.0,0.0
1637087400000000000,NDTV,New Delhi Television Limited,88.0,89.9,82.15,82.45,104060,0.0,0.0
1637087400000000000,ADANIENT,Adani Enterprises Limited,1713.272,1728.965,1681.785,1705.725,1476385,0.0,0.0
1637087400000000000,ADANIGREEN,Adani Green Energy Limited,1305.0,1358.3,1294.0,1313.5,2180190,0.0,0.0
1637087400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,739.279,739.874,727.957,730.489,2444025,0.0,0.0
1637087400000000000,ATGL,Adani Total Gas Limited,1648.846,1659.845,1610.849,1636.047,593192,0.0,0.0
1637087400000000000,AMBUJACEM,Ambuja Cements Limited,399.306,402.39,396.613,400.627,1448686,0.0,0.0
1637087400000000000,ADANITRANS,Adani Transmission Limited,1898.0,1924.7,1830.0,1857.5,81541,0.0,0.0
1637173800000000000,ADANITRANS,Adani Transmission Limited,1880.0,1929.5,1789.9,1913.3,79598,0.0,0.0
1637173800000000000,ADANIENT,Adani Enterprises Limited,1707.274,1713.272,1639.303,1688.032,2255988,0.0,0.0
1637173800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,734.363,736.2,711.223,721.055,2202581,0.0,0.0
1637173800000000000,AMBUJACEM,Ambuja Cements Limited,399.501,403.271,388.241,392.5,1868114,0.0,0.0
1637173800000000000,ACC,ACC Limited,2408.069,2434.828,2349.979,2374.694,237386,0.0,0.0
1637173800000000000,NDTV,New Delhi Television Limited,82.0,84.1,80.55,83.2,55253,0.0,0.0
1637173800000000000,ADANIGREEN,Adani Green Energy Limited,1299.8,1355.0,1292.4,1345.75,2032876,0.0,0.0
1637173800000000000,ADANIPOWER,Adani Power Limited,105.0,105.8,101.4,102.9,3970297,0.0,0.0
1637173800000000000,ATGL,Adani Total Gas Limited,1636.047,1664.844,1599.85,1656.945,612007,0.0,0.0
1637519400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,720.012,728.354,699.157,710.081,3557560,0.0,0.0
1637519400000000000,ATGL,Adani Total Gas Limited,1634.847,1659.845,1609.849,1654.395,512279,0.0,0.0
1637519400000000000,ADANIENT,Adani Enterprises Limited,1690.681,1700.677,1609.366,1675.038,2552170,0.0,0.0
1637519400000000000,AMBUJACEM,Ambuja Cements Limited,392.5,394.459,376.98,380.603,3484890,0.0,0.0
1637519400000000000,ADANITRANS,Adani Transmission Limited,1930.0,1935.05,1817.65,1913.45,79041,0.0,0.0
1637519400000000000,NDTV,New Delhi Television Limited,84.3,85.35,80.0,81.0,20470,0.0,0.0
1637519400000000000,ACC,ACC Limited,2374.694,2379.073,2291.499,2309.549,244687,0.0,0.0
1637519400000000000,ADANIPOWER,Adani Power Limited,102.9,103.25,98.8,100.95,3723327,0.0,0.0
1637519400000000000,ADANIGREEN,Adani Green Energy Limited,1358.0,1367.9,1321.25,1340.95,2725159,0.0,0.0
1637605800000000000,AMBUJACEM,Ambuja Cements Limited,378.939,388.535,375.218,387.556,2061119,0.0,0.0
1637605800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,709.088,728.553,700.348,724.233,3487221,0.0,0.0
1637605800000000000,ADANITRANS,Adani Transmission Limited,1883.0,1965.0,1855.0,1954.55,73085,0.0,0.0
1637605800000000000,ADANIENT,Adani Enterprises Limited,1659.445,1719.619,1649.299,1707.224,2472589,0.0,0.0
1637605800000000000,ATGL,Adani Total Gas Limited,1611.849,1681.843,1611.849,1673.893,534112,0.0,0.0
1637605800000000000,ADANIPOWER,Adani Power Limited,100.6,105.95,98.65,105.95,3987471,0.0,0.0
1637605800000000000,ACC,ACC Limited,2286.634,2354.844,2286.537,2339.081,209320,0.0,0.0
1637605800000000000,NDTV,New Delhi Television Limited,80.75,84.8,80.05,84.45,33211,0.0,0.0
1637605800000000000,ADANIGREEN,Adani Green Energy Limited,1329.45,1407.95,1309.3,1407.05,3017882,0.0,0.0
1637692200000000000,ADANIGREEN,Adani Green Energy Limited,1420.0,1429.0,1370.0,1391.35,3007303,0.0,0.0
1637692200000000000,AMBUJACEM,Ambuja Cements Limited,388.779,390.248,382.66,385.303,2461617,0.0,0.0
1637692200000000000,ADANIENT,Adani Enterprises Limited,1720.868,1788.14,1711.722,1754.404,4562858,0.0,0.0
1637692200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,730.589,767.036,726.964,757.8,11647665,0.0,0.0
1637692200000000000,ACC,ACC Limited,2345.016,2362.774,2328.037,2339.908,237362,0.0,0.0
1637692200000000000,ADANITRANS,Adani Transmission Limited,1916.05,1985.0,1904.0,1937.0,79162,0.0,0.0
1637692200000000000,ADANIPOWER,Adani Power Limited,107.0,109.7,105.4,105.9,6009879,0.0,0.0
1637692200000000000,NDTV,New Delhi Television Limited,84.4,84.4,82.2,82.65,30552,0.0,0.0
1637692200000000000,ATGL,Adani Total Gas Limited,1684.842,1684.842,1630.847,1656.095,69537,0.0,0.0
1637778600000000000,ADANIGREEN,Adani Green Energy Limited,1394.8,1418.7,1370.0,1405.05,1430455,0.0,0.0
1637778600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,759.538,768.973,750.302,757.204,6140941,0.0,0.0
1637778600000000000,ADANITRANS,Adani Transmission Limited,1949.0,2033.85,1910.35,2029.6,139622,0.0,0.0
1637778600000000000,ADANIPOWER,Adani Power Limited,106.45,107.0,103.6,105.05,3974953,0.0,0.0
1637778600000000000,ADANIENT,Adani Enterprises Limited,1762.201,1772.946,1734.813,1762.301,2341862,0.0,0.0
1637778600000000000,NDTV,New Delhi Television Limited,82.65,83.7,81.6,82.3,21821,0.0,0.0
1637778600000000000,AMBUJACEM,Ambuja Cements Limited,384.716,385.303,380.897,382.464,997067,0.0,0.0
1637778600000000000,ATGL,Adani Total Gas Limited,1669.844,1674.843,1642.896,1670.544,78133,0.0,0.0
1637778600000000000,ACC,ACC Limited,2340.054,2348.471,2315.825,2321.128,201394,0.0,0.0
1637865000000000000,ADANITRANS,Adani Transmission Limited,1945.0,2045.0,1940.5,1993.85,125504,0.0,0.0
1637865000000000000,ACC,ACC Limited,2295.197,2323.61,2238.08,2249.172,208380,0.0,0.0
1637865000000000000,ATGL,Adani Total Gas Limited,1591.101,1658.845,1591.101,1645.446,802820,0.0,0.0
1637865000000000000,ADANIENT,Adani Enterprises Limited,1739.261,1767.799,1660.144,1668.841,3510810,0.0,0.0
1637865000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,744.84,760.73,708.343,712.216,7219931,0.0,0.0
1637865000000000000,ADANIGREEN,Adani Green Energy Limited,1371.05,1403.9,1346.05,1372.55,1609398,0.0,0.0
1637865000000000000,ADANIPOWER,Adani Power Limited,104.05,104.3,101.0,101.25,4336484,0.0,0.0
1637865000000000000,NDTV,New Delhi Television Limited,82.3,82.3,79.55,80.2,29101,0.0,0.0
1637865000000000000,AMBUJACEM,Ambuja Cements Limited,377.96,379.673,363.174,364.594,5577674,0.0,0.0
1638124200000000000,ADANITRANS,Adani Transmission Limited,1924.6,1950.0,1894.2,1894.2,110799,0.0,0.0
1638124200000000000,ADANIENT,Adani Enterprises Limited,1654.297,1696.279,1609.166,1664.343,2119826,0.0,0.0
1638124200000000000,ACC,ACC Limited,2218.522,2262.308,2179.6,2227.863,458730,0.0,0.0
1638124200000000000,ADANIPOWER,Adani Power Limited,100.0,101.0,93.6,98.4,4625241,0.0,0.0
1638124200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,702.136,710.081,677.953,697.766,5930351,0.0,0.0
1638124200000000000,ADANIGREEN,Adani Green Energy Limited,1346.0,1364.8,1303.95,1352.75,424967,0.0,0.0
1638124200000000000,ATGL,Adani Total Gas Limited,1590.201,1599.85,1563.204,1579.452,560206,0.0,0.0
1638124200000000000,NDTV,New Delhi Television Limited,80.2,81.9,77.0,77.75,27755,0.0,0.0
1638124200000000000,AMBUJACEM,Ambuja Cements Limited,362.293,367.58,352.55,361.461,2691096,0.0,0.0
1638210600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,699.157,707.747,675.024,679.145,6190734,0.0,0.0
1638210600000000000,ADANITRANS,Adani Transmission Limited,1802.0,1865.5,1799.5,1799.5,966317,0.0,0.0
1638210600000000000,ADANIPOWER,Adani Power Limited,100.5,103.2,99.0,99.35,3469788,0.0,0.0
1638210600000000000,ACC,ACC Limited,2221.587,2260.314,2208.645,2224.749,415128,0.0,0.0
1638210600000000000,ATGL,Adani Total Gas Limited,1555.854,1656.845,1555.854,1599.7,1393526,0.0,0.0
1638210600000000000,ADANIGREEN,Adani Green Energy Limited,1349.0,1414.0,1285.15,1295.4,1651907,0.0,0.0
1638210600000000000,AMBUJACEM,Ambuja Cements Limited,362.293,370.224,359.355,366.797,4809537,0.0,0.0
1638210600000000000,ADANIENT,Adani Enterprises Limited,1667.291,1717.92,1647.45,1662.143,2952368,0.0,0.0
1638210600000000000,NDTV,New Delhi Television Limited,79.3,79.8,75.0,77.1,35355,0.0,0.0
1638297000000000000,ATGL,Adani Total Gas Limited,1619.848,1659.845,1583.702,1625.948,472899,0.0,0.0
1638297000000000000,ADANIENT,Adani Enterprises Limited,1693.28,1704.276,1651.648,1692.581,2476360,0.0,0.0
1638297000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,690.218,706.158,678.053,703.079,5582125,0.0,0.0
1638297000000000000,ADANITRANS,Adani Transmission Limited,1709.55,1875.25,1709.55,1797.15,233863,0.0,0.0
1638297000000000000,ACC,ACC Limited,2234.09,2269.557,2187.385,2192.688,423543,0.0,0.0
1638297000000000000,ADANIGREEN,Adani Green Energy Limited,1235.0,1336.8,1235.0,1328.6,1225618,0.0,0.0
1638297000000000000,NDTV,New Delhi Television Limited,78.6,78.6,75.05,75.55,53240,0.0,0.0
1638297000000000000,ADANIPOWER,Adani Power Limited,102.0,102.0,99.7,101.25,2428583,0.0,0.0
1638297000000000000,AMBUJACEM,Ambuja Cements Limited,371.693,372.525,360.384,363.664,4416048,0.0,0.0
1638383400000000000,ATGL,Adani Total Gas Limited,1639.847,1671.044,1614.849,1657.595,491512,0.0,0.0
1638383400000000000,ADANIGREEN,Adani Green Energy Limited,1338.0,1370.0,1317.0,1341.6,454785,0.0,0.0
1638383400000000000,ADANITRANS,Adani Transmission Limited,1795.1,1887.0,1760.0,1885.2,162346,0.0,0.0
1638383400000000000,ACC,ACC Limited,2187.53,2217.305,2169.481,2203.585,457153,0.0,0.0
1638383400000000000,NDTV,New Delhi Television Limited,79.3,79.3,79.3,79.3,10150,0.0,0.0
1638383400000000000,ADANIENT,Adani Enterprises Limited,1691.781,1734.263,1686.933,1731.514,2159661,0.0,0.0
1638383400000000000,AMBUJACEM,Ambuja Cements Limited,364.153,371.497,360.335,369.49,2307562,0.0,0.0
1638383400000000000,ADANIPOWER,Adani Power Limited,100.8,102.0,100.4,101.75,2745370,0.0,0.0
1638383400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,705.115,737.193,697.468,734.015,8478638,0.0,0.0
1638469800000000000,ADANIPOWER,Adani Power Limited,101.9,102.6,100.5,100.8,2919273,0.0,0.0
1638469800000000000,NDTV,New Delhi Television Limited,83.25,83.25,83.25,83.25,11389,0.0,0.0
1638469800000000000,ATGL,Adani Total Gas Limited,1664.844,1668.844,1579.852,1592.601,149220,0.0,0.0
1638469800000000000,AMBUJACEM,Ambuja Cements Limited,369.441,379.33,367.972,368.755,5101471,0.0,0.0
1638469800000000000,ADANIGREEN,Adani Green Energy Limited,1349.45,1395.95,1341.85,1389.65,921744,0.0,0.0
1638469800000000000,ADANIENT,Adani Enterprises Limited,1733.263,1744.258,1700.377,1707.374,1544077,0.0,0.0
1638469800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,733.916,741.364,728.95,732.376,5578503,0.0,0.0
1638469800000000000,ACC,ACC Limited,2206.943,2242.41,2189.428,2201.202,439164,0.0,0.0
1638469800000000000,ADANITRANS,Adani Transmission Limited,1875.4,1900.45,1840.0,1868.3,457542,0.0,0.0
1638729000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,733.916,739.378,716.536,718.473,3537411,0.0,0.0
1638729000000000000,ATGL,Adani Total Gas Limited,1592.601,1619.848,1513.008,1560.904,133876,0.0,0.0
1638729000000000000,ADANITRANS,Adani Transmission Limited,1868.9,1900.0,1840.1,1874.15,104084,0.0,0.0
1638729000000000000,ACC,ACC Limited,2203.926,2211.662,2145.544,2157.512,234956,0.0,0.0
1638729000000000000,ADANIPOWER,Adani Power Limited,100.8,101.0,99.0,99.5,2366475,0.0,0.0
1638729000000000000,ADANIENT,Adani Enterprises Limited,1709.273,1727.216,1639.303,1644.901,1574680,0.0,0.0
1638729000000000000,ADANIGREEN,Adani Green Energy Limited,1398.3,1415.0,1360.1,1378.7,516587,0.0,0.0
1638729000000000000,AMBUJACEM,Ambuja Cements Limited,370.714,371.057,360.628,362.44,1157264,0.0,0.0
1638729000000000000,NDTV,New Delhi Television Limited,87.4,87.4,83.5,86.6,272303,0.0,0.0
1638815400000000000,ADANIENT,Adani Enterprises Limited,1658.195,1685.983,1653.297,1677.737,1476012,0.0,0.0
1638815400000000000,ACC,ACC Limited,2178.627,2194.147,2151.382,2184.514,293341,0.0,0.0
1638815400000000000,NDTV,New Delhi Television Limited,88.8,90.0,84.0,86.7,167809,0.0,0.0
1638815400000000000,ADANIGREEN,Adani Green Energy Limited,1398.0,1414.0,1371.0,1389.7,796718,0.0,0.0
1638815400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,723.985,744.79,720.807,739.577,3993342,0.0,0.0
1638815400000000000,AMBUJACEM,Ambuja Cements Limited,365.133,369.392,363.174,364.986,1229614,0.0,0.0
1638815400000000000,ATGL,Adani Total Gas Limited,1589.051,1634.847,1544.855,1628.248,152770,0.0,0.0
1638815400000000000,ADANIPOWER,Adani Power Limited,100.6,100.95,99.0,100.35,2690187,0.0,0.0
1638815400000000000,ADANITRANS,Adani Transmission Limited,1875.0,1915.0,1850.35,1892.45,519320,0.0,0.0
1638901800000000000,ADANITRANS,Adani Transmission Limited,1855.0,1913.9,1853.0,1882.7,479596,0.0,0.0
1638901800000000000,ADANIENT,Adani Enterprises Limited,1679.086,1725.666,1678.337,1714.771,1406394,0.0,0.0
1638901800000000000,ADANIGREEN,Adani Green Energy Limited,1368.05,1409.0,1368.05,1390.5,727977,0.0,0.0
1638901800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,746.032,759.141,743.052,756.162,4621331,0.0,0.0
1638901800000000000,ACC,ACC Limited,2194.342,2237.885,2188.552,2230.441,315816,0.0,0.0
1638901800000000000,ADANIPOWER,Adani Power Limited,101.0,107.5,101.0,103.95,7100221,0.0,0.0
1638901800000000000,AMBUJACEM,Ambuja Cements Limited,368.56,372.476,367.385,369.098,1526507,0.0,0.0
1638901800000000000,ATGL,Adani Total Gas Limited,1634.847,1708.84,1629.847,1688.892,169487,0.0,0.0
1638901800000000000,NDTV,New Delhi Television Limited,87.0,89.4,85.25,85.6,61586,0.0,0.0
1638988200000000000,NDTV,New Delhi Television Limited,85.9,92.5,85.3,91.25,179928,0.0,0.0
1638988200000000000,ADANITRANS,Adani Transmission Limited,1857.1,1900.0,1856.3,1880.55,56535,0.0,0.0
1638988200000000000,AMBUJACEM,Ambuja Cements Limited,371.497,373.064,367.287,369.686,1862168,0.0,0.0
1638988200000000000,ADANIENT,Adani Enterprises Limited,1724.267,1738.511,1705.875,1721.518,1306393,0.0,0.0
1638988200000000000,ATGL,Adani Total Gas Limited,1702.841,1769.834,1672.043,1763.735,171697,0.0,0.0
1638988200000000000,ADANIPOWER,Adani Power Limited,105.35,105.35,102.7,103.55,3013021,0.0,0.0
1638988200000000000,ADANIGREEN,Adani Green Energy Limited,1400.0,1410.0,1381.0,1390.1,668010,0.0,0.0
1638988200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,761.425,770.463,754.771,764.454,4687479,0.0,0.0
1638988200000000000,ACC,ACC Limited,2232.242,2261.335,2226.257,2257.443,286871,0.0,0.0
1639074600000000000,NDTV,New Delhi Television Limited,92.9,94.9,87.8,91.75,174160,0.0,0.0
1639074600000000000,ADANITRANS,Adani Transmission Limited,1860.0,1900.0,1860.0,1874.2,393987,0.0,0.0
1639074600000000000,ATGL,Adani Total Gas Limited,1729.838,1839.828,1724.939,1824.829,243338,0.0,0.0
1639074600000000000,ADANIENT,Adani Enterprises Limited,1709.873,1787.24,1709.873,1739.661,2708578,0.0,0.0
1639074600000000000,ADANIPOWER,Adani Power Limited,103.8,106.45,103.5,104.05,4922750,0.0,0.0
1639074600000000000,ADANIGREEN,Adani Green Energy Limited,1395.0,1410.0,1381.35,1388.9,757777,0.0,0.0
1639074600000000000,AMBUJACEM,Ambuja Cements Limited,369.735,373.407,368.804,369.784,1486593,0.0,0.0
1639074600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,763.56,789.481,757.751,762.418,10049545,0.0,0.0
1639074600000000000,ACC,ACC Limited,2256.47,2267.368,2239.928,2253.113,202000,0.0,0.0
1639333800000000000,ADANIENT,Adani Enterprises Limited,1754.254,1761.451,1710.373,1718.819,1104594,0.0,0.0
1639333800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,769.668,773.442,744.939,753.232,4985928,0.0,0.0
1639333800000000000,AMBUJACEM,Ambuja Cements Limited,374.679,374.679,370.714,371.938,2654339,0.0,0.0
1639333800000000000,ADANITRANS,Adani Transmission Limited,1855.0,1887.0,1781.0,1812.6,402452,0.0,0.0
1639333800000000000,ATGL,Adani Total Gas Limited,1869.825,1869.825,1759.835,1809.831,193942,0.0,0.0
1639333800000000000,ADANIGREEN,Adani Green Energy Limited,1430.0,1474.85,1365.4,1385.95,1184987,0.0,0.0
1639333800000000000,ADANIPOWER,Adani Power Limited,105.6,107.4,103.5,103.75,4673258,0.0,0.0
1639333800000000000,NDTV,New Delhi Television Limited,92.0,110.1,75.2,110.1,933000,0.0,0.0
1639333800000000000,ACC,ACC Limited,2266.2,2277.731,2228.252,2234.139,282819,0.0,0.0
1639420200000000000,AMBUJACEM,Ambuja Cements Limited,370.028,372.917,366.21,370.665,1789446,0.0,0.0
1639420200000000000,ADANITRANS,Adani Transmission Limited,1848.8,1885.0,1820.0,1872.7,410771,0.0,0.0
1639420200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,750.699,760.73,745.337,758.446,2919015,0.0,0.0
1639420200000000000,ADANIENT,Adani Enterprises Limited,1711.272,1727.166,1682.285,1719.369,1198653,0.0,0.0
1639420200000000000,ATGL,Adani Total Gas Limited,1809.831,1900.322,1770.584,1899.622,183215,0.0,0.0
1639420200000000000,ADANIPOWER,Adani Power Limited,103.4,104.85,102.5,103.35,2603876,0.0,0.0
1639420200000000000,NDTV,New Delhi Television Limited,111.45,132.1,111.0,132.1,3771217,0.0,0.0
1639420200000000000,ACC,ACC Limited,2218.522,2263.573,2211.175,2257.589,408050,0.0,0.0
1639420200000000000,ADANIGREEN,Adani Green Energy Limited,1388.0,1454.85,1388.0,1436.35,949575,0.0,0.0
1639506600000000000,ADANIENT,Adani Enterprises Limited,1719.269,1726.266,1686.333,1694.58,866378,0.0,0.0
1639506600000000000,ADANIGREEN,Adani Green Energy Limited,1450.0,1468.65,1425.35,1439.25,457324,0.0,0.0
1639506600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,758.446,761.376,737.839,740.371,4673906,0.0,0.0
1639506600000000000,ADANIPOWER,Adani Power Limited,103.5,104.7,101.55,102.2,2600789,0.0,0.0
1639506600000000000,ADANITRANS,Adani Transmission Limited,1872.7,1895.0,1842.0,1859.85,331803,0.0,0.0
1639506600000000000,NDTV,New Delhi Television Limited,135.9,142.9,118.9,119.6,2819221,0.0,0.0
1639506600000000000,ATGL,Adani Total Gas Limited,1895.823,1949.818,1859.826,1945.068,74682,0.0,0.0
1639506600000000000,ACC,ACC Limited,2254.767,2267.952,2213.656,2223.873,252969,0.0,0.0
1639506600000000000,AMBUJACEM,Ambuja Cements Limited,370.714,373.945,367.483,371.008,1796520,0.0,0.0
1639593000000000000,ACC,ACC Limited,2235.55,2236.523,2201.98,2205.337,247839,0.0,0.0
1639593000000000000,NDTV,New Delhi Television Limited,122.0,131.55,120.0,131.55,817502,0.0,0.0
1639593000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,746.826,751.246,734.263,740.023,3303620,0.0,0.0
1639593000000000000,ADANIENT,Adani Enterprises Limited,1706.575,1719.119,1686.283,1701.327,751885,0.0,0.0
1639593000000000000,ATGL,Adani Total Gas Limited,1974.815,1986.914,1847.827,1915.521,178662,0.0,0.0
1639593000000000000,ADANIPOWER,Adani Power Limited,103.7,103.95,100.8,101.3,2336205,0.0,0.0
1639593000000000000,ADANITRANS,Adani Transmission Limited,1872.0,1888.8,1820.0,1839.85,376249,0.0,0.0
1639593000000000000,ADANIGREEN,Adani Green Energy Limited,1458.0,1469.0,1395.2,1402.25,508315,0.0,0.0
1639593000000000000,AMBUJACEM,Ambuja Cements Limited,372.085,373.651,366.797,367.874,2366346,0.0,0.0
1639679400000000000,ATGL,Adani Total Gas Limited,1874.825,1976.815,1819.78,1861.426,390891,0.0,0.0
1639679400000000000,NDTV,New Delhi Television Limited,135.1,140.0,121.45,125.6,856575,0.0,0.0
1639679400000000000,ACC,ACC Limited,2204.899,2212.683,2147.977,2155.323,290265,0.0,0.0
1639679400000000000,ADANITRANS,Adani Transmission Limited,1803.05,1872.1,1750.0,1777.2,539171,0.0,0.0
1639679400000000000,ADANIGREEN,Adani Green Energy Limited,1405.0,1428.45,1375.0,1413.25,1210610,0.0,0.0
1639679400000000000,ADANIPOWER,Adani Power Limited,101.0,101.3,99.0,100.1,3357266,0.0,0.0
1639679400000000000,ADANIENT,Adani Enterprises Limited,1698.228,1701.277,1639.303,1644.601,1215873,0.0,0.0
1639679400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,739.378,739.378,716.238,718.969,4973404,0.0,0.0
1639679400000000000,AMBUJACEM,Ambuja Cements Limited,367.776,369.343,359.355,360.922,1784077,0.0,0.0
1639938600000000000,NDTV,New Delhi Television Limited,123.75,134.4,114.0,129.45,721637,0.0,0.0
1639938600000000000,AMBUJACEM,Ambuja Cements Limited,353.676,356.614,339.772,343.003,6661464,0.0,0.0
1639938600000000000,ATGL,Adani Total Gas Limited,1768.385,1788.833,1768.385,1768.385,38154,0.0,0.0
1639938600000000000,ACC,ACC Limited,2135.716,2140.338,2031.504,2058.846,307702,0.0,0.0
1639938600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,712.067,712.067,680.784,696.872,4559002,0.0,0.0
1639938600000000000,ADANITRANS,Adani Transmission Limited,1688.35,1731.65,1688.35,1695.2,283959,0.0,0.0
1639938600000000000,ADANIPOWER,Adani Power Limited,98.8,98.8,95.1,97.1,4106643,0.0,0.0
1639938600000000000,ADANIENT,Adani Enterprises Limited,1628.308,1628.308,1554.539,1589.274,1945211,0.0,0.0
1639938600000000000,ADANIGREEN,Adani Green Energy Limited,1410.0,1410.0,1322.55,1369.5,608784,0.0,0.0
1640025000000000000,ADANIGREEN,Adani Green Energy Limited,1385.0,1406.45,1377.05,1383.15,653263,0.0,0.0
1640025000000000000,ADANITRANS,Adani Transmission Limited,1696.0,1779.95,1696.0,1769.6,33073,0.0,0.0
1640025000000000000,ACC,ACC Limited,2078.404,2120.245,2066.582,2080.886,294036,0.0,0.0
1640025000000000000,ATGL,Adani Total Gas Limited,1679.993,1817.83,1679.993,1698.291,104027,0.0,0.0
1640025000000000000,NDTV,New Delhi Television Limited,133.0,137.5,128.05,129.55,442202,0.0,0.0
1640025000000000000,AMBUJACEM,Ambuja Cements Limited,345.696,356.222,343.934,353.921,2065774,0.0,0.0
1640025000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,705.115,722.991,696.872,720.608,6943546,0.0,0.0
1640025000000000000,ADANIENT,Adani Enterprises Limited,1620.411,1645.201,1602.219,1619.811,1563851,0.0,0.0
1640025000000000000,ADANIPOWER,Adani Power Limited,97.15,99.9,97.15,98.85,2857892,0.0,0.0
1640111400000000000,AMBUJACEM,Ambuja Cements Limited,353.725,359.355,352.207,356.173,1383949,0.0,0.0
1640111400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,721.998,724.878,712.315,717.877,3626585,0.0,0.0
1640111400000000000,ACC,ACC Limited,2090.081,2110.466,2080.643,2091.93,376346,0.0,0.0
1640111400000000000,ATGL,Adani Total Gas Limited,1699.841,1781.333,1619.948,1738.437,126284,0.0,0.0
1640111400000000000,ADANITRANS,Adani Transmission Limited,1825.0,1839.0,1750.2,1807.35,361249,0.0,0.0
1640111400000000000,ADANIGREEN,Adani Green Energy Limited,1396.1,1410.0,1375.0,1403.1,663073,0.0,0.0
1640111400000000000,ADANIENT,Adani Enterprises Limited,1630.557,1662.743,1626.309,1657.395,993006,0.0,0.0
1640111400000000000,NDTV,New Delhi Television Limited,130.6,132.95,125.0,126.0,155524,0.0,0.0
1640111400000000000,ADANIPOWER,Adani Power Limited,99.9,100.95,99.0,99.65,2158306,0.0,0.0
1640197800000000000,ADANIENT,Adani Enterprises Limited,1673.988,1683.484,1657.495,1675.488,979023,0.0,0.0
1640197800000000000,ATGL,Adani Total Gas Limited,1799.832,1799.832,1724.839,1752.136,83150,0.0,0.0
1640197800000000000,ADANIGREEN,Adani Green Energy Limited,1424.0,1439.75,1389.1,1422.05,380538,0.0,0.0
1640197800000000000,ACC,ACC Limited,2106.574,2118.25,2083.415,2092.805,323002,0.0,0.0
1640197800000000000,AMBUJACEM,Ambuja Cements Limited,359.355,362.783,357.397,361.705,1546807,0.0,0.0
1640197800000000000,ADANIPOWER,Adani Power Limited,100.45,100.95,99.1,99.3,2235524,0.0,0.0
1640197800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,727.758,742.357,723.836,726.269,6641505,0.0,0.0
1640197800000000000,NDTV,New Delhi Television Limited,126.1,129.7,120.8,121.65,300649,0.0,0.0
1640197800000000000,ADANITRANS,Adani Transmission Limited,1790.0,1835.0,1790.0,1822.45,256791,0.0,0.0
1640284200000000000,ADANIPOWER,Adani Power Limited,99.95,99.95,98.1,98.65,2572160,0.0,0.0
1640284200000000000,ATGL,Adani Total Gas Limited,1719.889,1744.837,1677.843,1712.24,47720,0.0,0.0
1640284200000000000,AMBUJACEM,Ambuja Cements Limited,361.803,363.076,355.635,360.237,1174085,0.0,0.0
1640284200000000000,ADANIENT,Adani Enterprises Limited,1679.286,1703.226,1657.495,1697.478,1234386,0.0,0.0
1640284200000000000,NDTV,New Delhi Television Limited,122.65,126.7,117.95,119.9,275245,0.0,0.0
1640284200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,727.46,729.844,708.492,717.43,3946754,0.0,0.0
1640284200000000000,ADANIGREEN,Adani Green Energy Limited,1425.0,1429.65,1380.1,1385.4,674141,0.0,0.0
1640284200000000000,ACC,ACC Limited,2100.736,2103.703,2055.538,2068.723,152954,0.0,0.0
1640284200000000000,ADANITRANS,Adani Transmission Limited,1792.0,1829.9,1760.5,1768.4,317175,0.0,0.0
1640543400000000000,ADANITRANS,Adani Transmission Limited,1827.95,1830.0,1733.0,1746.55,278349,0.0,0.0
1640543400000000000,AMBUJACEM,Ambuja Cements Limited,359.355,363.027,356.418,362.244,635418,0.0,0.0
1640543400000000000,ACC,ACC Limited,2066.728,2082.199,2044.348,2079.086,112982,0.0,0.0
1640543400000000000,ATGL,Adani Total Gas Limited,1704.84,1782.833,1664.844,1769.484,71983,0.0,0.0
1640543400000000000,ADANIENT,Adani Enterprises Limited,1694.03,1737.261,1685.334,1729.465,1672655,0.0,0.0
1640543400000000000,NDTV,New Delhi Television Limited,120.8,122.3,118.05,119.2,118930,0.0,0.0
1640543400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,712.067,721.402,708.095,718.224,2663285,0.0,0.0
1640543400000000000,ADANIPOWER,Adani Power Limited,98.8,100.7,97.3,99.45,4643998,0.0,0.0
1640543400000000000,ADANIGREEN,Adani Green Energy Limited,1388.9,1392.65,1370.45,1375.5,443450,0.0,0.0
1640629800000000000,ADANIGREEN,Adani Green Energy Limited,1386.0,1403.85,1381.75,1398.8,525392,0.0,0.0
1640629800000000000,ADANIPOWER,Adani Power Limited,100.3,104.0,99.2,101.0,7055795,0.0,0.0
1640629800000000000,ADANITRANS,Adani Transmission Limited,1785.0,1790.05,1720.0,1736.7,71843,0.0,0.0
1640629800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,722.098,733.816,720.211,724.233,3604123,0.0,0.0
1640629800000000000,ADANIENT,Adani Enterprises Limited,1739.261,1759.252,1727.366,1750.256,1552918,0.0,0.0
1640629800000000000,AMBUJACEM,Ambuja Cements Limited,362.489,373.26,361.02,372.28,2526008,0.0,0.0
1640629800000000000,ACC,ACC Limited,2084.243,2103.801,2081.518,2093.243,704309,0.0,0.0
1640629800000000000,ATGL,Adani Total Gas Limited,1783.833,1797.832,1727.838,1761.885,62275,0.0,0.0
1640629800000000000,NDTV,New Delhi Television Limited,120.1,123.0,114.6,117.45,167863,0.0,0.0
1640716200000000000,ATGL,Adani Total Gas Limited,1759.835,1771.834,1729.838,1749.036,239218,0.0,0.0
1640716200000000000,NDTV,New Delhi Television Limited,117.0,119.75,115.35,116.5,128614,0.0,0.0
1640716200000000000,ADANIENT,Adani Enterprises Limited,1750.256,1754.254,1708.674,1717.32,1100579,0.0,0.0
1640716200000000000,ADANIGREEN,Adani Green Energy Limited,1398.5,1407.35,1382.6,1392.65,304195,0.0,0.0
1640716200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,723.985,729.149,715.146,717.778,2396416,0.0,0.0
1640716200000000000,AMBUJACEM,Ambuja Cements Limited,372.819,374.19,366.699,367.972,935759,0.0,0.0
1640716200000000000,ADANIPOWER,Adani Power Limited,101.2,102.4,99.7,99.85,3075259,0.0,0.0
1640716200000000000,ACC,ACC Limited,2095.919,2108.423,2079.426,2104.336,203826,0.0,0.0
1640716200000000000,ADANITRANS,Adani Transmission Limited,1730.0,1730.0,1700.0,1727.8,27706,0.0,0.0
1640802600000000000,NDTV,New Delhi Television Limited,116.6,118.35,112.55,113.4,121106,0.0,0.0
1640802600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,717.927,721.005,711.521,719.267,3654532,0.0,0.0
1640802600000000000,ATGL,Adani Total Gas Limited,1725.838,1762.385,1661.844,1682.243,402881,0.0,0.0
1640802600000000000,ADANIPOWER,Adani Power Limited,100.0,100.4,99.1,99.45,2092134,0.0,0.0
1640802600000000000,AMBUJACEM,Ambuja Cements Limited,367.874,370.077,361.901,363.223,2179706,0.0,0.0
1640802600000000000,ACC,ACC Limited,2108.569,2113.385,2095.141,2104.92,216056,0.0,0.0
1640802600000000000,ADANITRANS,Adani Transmission Limited,1720.0,1720.0,1650.25,1683.4,72276,0.0,0.0
1640802600000000000,ADANIGREEN,Adani Green Energy Limited,1385.05,1396.85,1295.0,1311.05,866537,0.0,0.0
1640802600000000000,ADANIENT,Adani Enterprises Limited,1713.272,1724.267,1684.284,1695.679,1359574,0.0,0.0
1640889000000000000,ADANIGREEN,Adani Green Energy Limited,1325.1,1340.8,1311.05,1330.25,235438,0.0,0.0
1640889000000000000,ADANIENT,Adani Enterprises Limited,1694.23,1724.267,1690.331,1708.724,1310960,0.0,0.0
1640889000000000000,ADANIPOWER,Adani Power Limited,99.9,101.5,99.5,99.7,3351858,0.0,0.0
1640889000000000000,ACC,ACC Limited,2104.677,2178.141,2104.141,2156.004,467894,0.0,0.0
1640889000000000000,NDTV,New Delhi Television Limited,114.2,118.55,112.1,115.95,152310,0.0,0.0
1640889000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,720.012,729.943,720.012,725.276,2538092,0.0,0.0
1640889000000000000,AMBUJACEM,Ambuja Cements Limited,364.643,376.295,364.251,369.637,1907096,0.0,0.0
1640889000000000000,ATGL,Adani Total Gas Limited,1700.841,1739.837,1680.943,1721.639,270997,0.0,0.0
1640889000000000000,ADANITRANS,Adani Transmission Limited,1685.0,1750.0,1685.0,1740.85,55058,0.0,0.0
1641148200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,726.964,733.568,725.474,731.532,2377227,0.0,0.0
1641148200000000000,AMBUJACEM,Ambuja Cements Limited,370.861,381.338,370.322,378.939,1643912,0.0,0.0
1641148200000000000,ATGL,Adani Total Gas Limited,1684.892,1769.834,1684.892,1743.637,332111,0.0,0.0
1641148200000000000,ADANIENT,Adani Enterprises Limited,1712.272,1732.264,1710.473,1716.42,1094708,0.0,0.0
1641148200000000000,ADANITRANS,Adani Transmission Limited,1735.0,1755.0,1710.0,1731.1,32602,0.0,0.0
1641148200000000000,ADANIGREEN,Adani Green Energy Limited,1340.0,1356.2,1336.9,1346.9,130549,0.0,0.0
1641148200000000000,NDTV,New Delhi Television Limited,115.95,119.0,112.95,114.95,97209,0.0,0.0
1641148200000000000,ADANIPOWER,Adani Power Limited,100.15,103.9,100.1,101.3,7352927,0.0,0.0
1641148200000000000,ACC,ACC Limited,2160.334,2198.623,2154.447,2190.644,335699,0.0,0.0
1641234600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,737.888,741.861,727.609,734.164,4068551,0.0,0.0
1641234600000000000,AMBUJACEM,Ambuja Cements Limited,379.477,383.541,375.316,382.317,3034913,0.0,0.0
1641234600000000000,ADANIGREEN,Adani Green Energy Limited,1357.0,1375.0,1340.0,1366.7,192988,0.0,0.0
1641234600000000000,NDTV,New Delhi Television Limited,113.6,116.9,113.0,114.25,67758,0.0,0.0
1641234600000000000,ADANIPOWER,Adani Power Limited,102.5,103.55,100.1,100.55,5914012,0.0,0.0
1641234600000000000,ATGL,Adani Total Gas Limited,1751.836,1769.734,1714.839,1753.786,431313,0.0,0.0
1641234600000000000,ADANITRANS,Adani Transmission Limited,1731.1,1775.0,1700.0,1754.95,42498,0.0,0.0
1641234600000000000,ACC,ACC Limited,2197.115,2203.731,2156.734,2164.323,363436,0.0,0.0
1641234600000000000,ADANIENT,Adani Enterprises Limited,1725.017,1727.266,1699.278,1718.27,1191189,0.0,0.0
1641321000000000000,NDTV,New Delhi Television Limited,114.95,125.65,113.85,125.65,422314,0.0,0.0
1641321000000000000,ATGL,Adani Total Gas Limited,1724.839,1774.734,1724.839,1771.534,368312,0.0,0.0
1641321000000000000,ADANIGREEN,Adani Green Energy Limited,1366.7,1408.3,1366.7,1399.65,394705,0.0,0.0
1641321000000000000,AMBUJACEM,Ambuja Cements Limited,381.827,386.429,380.652,385.499,1521048,0.0,0.0
1641321000000000000,ACC,ACC Limited,2165.005,2185.438,2160.237,2180.865,372959,0.0,0.0
1641321000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,733.916,753.579,729.0,749.706,5409002,0.0,0.0
1641321000000000000,ADANIPOWER,Adani Power Limited,100.65,101.6,99.6,99.85,4250315,0.0,0.0
1641321000000000000,ADANIENT,Adani Enterprises Limited,1721.268,1743.909,1701.827,1714.721,1583598,0.0,0.0
1641321000000000000,ADANITRANS,Adani Transmission Limited,1706.1,1780.5,1706.1,1761.05,54105,0.0,0.0
1641407400000000000,ADANITRANS,Adani Transmission Limited,1730.0,1770.0,1710.0,1760.05,51023,0.0,0.0
1641407400000000000,NDTV,New Delhi Television Limited,126.0,127.95,119.0,119.95,285598,0.0,0.0
1641407400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,743.748,743.748,725.077,734.71,5440633,0.0,0.0
1641407400000000000,ADANIPOWER,Adani Power Limited,99.5,100.4,98.65,99.85,4373449,0.0,0.0
1641407400000000000,ATGL,Adani Total Gas Limited,1759.835,1799.832,1731.538,1798.332,272343,0.0,0.0
1641407400000000000,ADANIENT,Adani Enterprises Limited,1709.273,1723.118,1674.888,1712.372,1615375,0.0,0.0
1641407400000000000,ACC,ACC Limited,2169.87,2202.758,2142.625,2167.243,470965,0.0,0.0
1641407400000000000,ADANIGREEN,Adani Green Energy Limited,1400.0,1419.8,1379.65,1409.8,212678,0.0,0.0
1641407400000000000,AMBUJACEM,Ambuja Cements Limited,381.974,384.814,375.561,378.988,2579347,0.0,0.0
1641493800000000000,ADANIGREEN,Adani Green Energy Limited,1427.8,1429.0,1403.0,1423.1,285809,0.0,0.0
1641493800000000000,ATGL,Adani Total Gas Limited,1800.831,1819.83,1764.835,1787.633,53569,0.0,0.0
1641493800000000000,ADANIENT,Adani Enterprises Limited,1719.169,1730.065,1688.782,1698.378,1295933,0.0,0.0
1641493800000000000,AMBUJACEM,Ambuja Cements Limited,378.988,393.577,378.988,388.975,2731750,0.0,0.0
1641493800000000000,ADANIPOWER,Adani Power Limited,101.4,102.45,99.5,100.2,4759250,0.0,0.0
1641493800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,739.577,742.556,725.474,731.036,2590751,0.0,0.0
1641493800000000000,ACC,ACC Limited,2173.762,2241.68,2171.865,2222.998,573885,0.0,0.0
1641493800000000000,NDTV,New Delhi Television Limited,121.7,123.9,119.2,120.05,185538,0.0,0.0
1641493800000000000,ADANITRANS,Adani Transmission Limited,1740.1,1780.0,1721.85,1776.0,64894,0.0,0.0
1641753000000000000,ATGL,Adani Total Gas Limited,1789.932,1809.631,1749.836,1763.185,53429,0.0,0.0
1641753000000000000,ADANITRANS,Adani Transmission Limited,1742.1,1834.0,1742.1,1819.7,68601,0.0,0.0
1641753000000000000,ADANIPOWER,Adani Power Limited,101.0,110.2,99.25,108.7,37472714,0.0,0.0
1641753000000000000,ADANIGREEN,Adani Green Energy Limited,1405.0,1453.0,1405.0,1438.9,275337,0.0,0.0
1641753000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,732.029,737.888,729.049,733.767,2173107,0.0,0.0
1641753000000000000,NDTV,New Delhi Television Limited,120.05,122.25,118.8,120.05,101161,0.0,0.0
1641753000000000000,AMBUJACEM,Ambuja Cements Limited,391.668,393.577,389.024,391.032,2408661,0.0,0.0
1641753000000000000,ADANIENT,Adani Enterprises Limited,1706.824,1765.25,1698.378,1751.855,1670551,0.0,0.0
1641753000000000000,ACC,ACC Limited,2235.209,2262.308,2217.111,2257.589,358989,0.0,0.0
1641839400000000000,NDTV,New Delhi Television Limited,122.35,124.8,119.0,119.7,122239,0.0,0.0
1641839400000000000,ADANIPOWER,Adani Power Limited,109.0,111.5,105.4,108.55,21242976,0.0,0.0
1641839400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,733.568,763.61,723.488,759.836,8959781,0.0,0.0
1641839400000000000,ADANIGREEN,Adani Green Energy Limited,1448.0,1582.75,1432.0,1567.95,1351146,0.0,0.0
1641839400000000000,AMBUJACEM,Ambuja Cements Limited,392.647,396.564,385.157,389.367,2105501,0.0,0.0
1641839400000000000,ADANIENT,Adani Enterprises Limited,1757.253,1849.214,1736.262,1843.116,5126019,0.0,0.0
1641839400000000000,ATGL,Adani Total Gas Limited,1789.832,1798.482,1740.087,1779.783,178094,0.0,0.0
1641839400000000000,ACC,ACC Limited,2264.254,2281.331,2224.652,2235.647,289218,0.0,0.0
1641839400000000000,ADANITRANS,Adani Transmission Limited,1839.0,1889.0,1770.0,1867.45,100209,0.0,0.0
1641925800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,764.206,769.569,748.813,758.297,5775798,0.0,0.0
1641925800000000000,ACC,ACC Limited,2247.713,2266.006,2211.71,2252.383,380195,0.0,0.0
1641925800000000000,ADANIENT,Adani Enterprises Limited,1872.204,1872.204,1807.532,1829.322,2518912,0.0,0.0
1641925800000000000,NDTV,New Delhi Television Limited,120.4,122.65,119.3,120.0,77733,0.0,0.0
1641925800000000000,ATGL,Adani Total Gas Limited,1799.832,1804.831,1764.835,1796.532,121926,0.0,0.0
1641925800000000000,AMBUJACEM,Ambuja Cements Limited,389.954,394.312,387.409,389.612,1370663,0.0,0.0
1641925800000000000,ADANIGREEN,Adani Green Energy Limited,1599.0,1667.0,1567.0,1647.55,2070560,0.0,0.0
1641925800000000000,ADANIPOWER,Adani Power Limited,111.35,119.4,111.35,119.4,39885648,0.0,0.0
1641925800000000000,ADANITRANS,Adani Transmission Limited,1880.0,1958.0,1822.5,1928.25,108933,0.0,0.0
1642012200000000000,AMBUJACEM,Ambuja Cements Limited,390.689,392.158,386.429,388.143,2490304,0.0,0.0
1642012200000000000,ATGL,Adani Total Gas Limited,1799.832,1832.828,1774.834,1821.08,108499,0.0,0.0
1642012200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,757.751,770.661,754.771,766.887,4049411,0.0,0.0
1642012200000000000,ADANIENT,Adani Enterprises Limited,1833.221,1862.208,1807.232,1852.562,1881069,0.0,0.0
1642012200000000000,ADANIPOWER,Adani Power Limited,122.7,124.4,115.0,116.45,32879276,0.0,0.0
1642012200000000000,NDTV,New Delhi Television Limited,120.15,124.0,119.0,119.95,100071,0.0,0.0
1642012200000000000,ACC,ACC Limited,2260.362,2262.746,2236.134,2251.751,221162,0.0,0.0
1642012200000000000,ADANITRANS,Adani Transmission Limited,1973.9,2024.65,1906.0,2019.7,143323,0.0,0.0
1642012200000000000,ADANIGREEN,Adani Green Energy Limited,1650.0,1684.4,1588.0,1661.8,940202,0.0,0.0
1642098600000000000,ADANITRANS,Adani Transmission Limited,1998.0,2030.0,1930.0,2020.6,55454,0.0,0.0
1642098600000000000,NDTV,New Delhi Television Limited,119.6,120.9,118.45,118.9,63632,0.0,0.0
1642098600000000000,ACC,ACC Limited,2257.346,2309.987,2242.604,2294.516,676328,0.0,0.0
1642098600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,763.709,789.53,758.396,774.733,9627761,0.0,0.0
1642098600000000000,AMBUJACEM,Ambuja Cements Limited,386.87,396.564,385.989,394.312,2146874,0.0,0.0
1642098600000000000,ATGL,Adani Total Gas Limited,1827.829,1827.829,1784.833,1805.681,151881,0.0,0.0
1642098600000000000,ADANIGREEN,Adani Green Energy Limited,1657.0,1720.5,1637.05,1697.95,656706,0.0,0.0
1642098600000000000,ADANIPOWER,Adani Power Limited,116.0,119.7,115.0,117.15,15228552,0.0,0.0
1642098600000000000,ADANIENT,Adani Enterprises Limited,1849.214,1889.647,1830.322,1869.455,2357616,0.0,0.0
1642357800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,778.11,783.969,768.576,773.69,3187871,0.0,0.0
1642357800000000000,ADANIENT,Adani Enterprises Limited,1875.203,1900.592,1854.861,1877.002,1700525,0.0,0.0
1642357800000000000,ADANIPOWER,Adani Power Limited,118.0,121.0,115.0,116.05,11036495,0.0,0.0
1642357800000000000,ADANIGREEN,Adani Green Energy Limited,1706.45,1854.0,1698.4,1835.3,1670969,0.0,0.0
1642357800000000000,NDTV,New Delhi Television Limited,119.4,119.9,117.0,117.4,61732,0.0,0.0
1642357800000000000,ACC,ACC Limited,2300.257,2326.529,2238.955,2314.511,490475,0.0,0.0
1642357800000000000,ADANITRANS,Adani Transmission Limited,1995.0,2016.0,1970.2,2002.7,78536,0.0,0.0
1642357800000000000,ATGL,Adani Total Gas Limited,1839.828,1839.828,1776.034,1798.632,198010,0.0,0.0
1642357800000000000,AMBUJACEM,Ambuja Cements Limited,395.095,400.187,386.772,399.306,3057067,0.0,0.0
1642444200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,774.634,784.565,754.771,757.701,4300929,0.0,0.0
1642444200000000000,ADANITRANS,Adani Transmission Limited,2002.7,2050.0,1981.0,2026.75,81437,0.0,0.0
1642444200000000000,ADANIPOWER,Adani Power Limited,116.9,117.75,109.0,109.75,12785308,0.0,0.0
1642444200000000000,ADANIGREEN,Adani Green Energy Limited,1850.0,1923.9,1828.5,1900.1,1797857,0.0,0.0
1642444200000000000,AMBUJACEM,Ambuja Cements Limited,401.46,401.46,371.105,372.721,7265319,0.0,0.0
1642444200000000000,ACC,ACC Limited,2326.529,2328.377,2179.941,2192.493,691178,0.0,0.0
1642444200000000000,ADANIENT,Adani Enterprises Limited,1884.199,1907.689,1829.272,1840.168,2294146,0.0,0.0
1642444200000000000,NDTV,New Delhi Television Limited,118.9,119.2,115.1,115.6,53267,0.0,0.0
1642444200000000000,ATGL,Adani Total Gas Limited,1798.632,1821.829,1779.833,1815.28,75764,0.0,0.0
1642530600000000000,ATGL,Adani Total Gas Limited,1817.83,1819.83,1760.835,1794.732,40542,0.0,0.0
1642530600000000000,ACC,ACC Limited,2200.034,2201.785,2159.361,2171.621,372235,0.0,0.0
1642530600000000000,NDTV,New Delhi Television Limited,115.0,118.6,114.2,117.3,62017,0.0,0.0
1642530600000000000,ADANITRANS,Adani Transmission Limited,2040.0,2049.4,1950.0,2043.25,47517,0.0,0.0
1642530600000000000,ADANIGREEN,Adani Green Energy Limited,1930.0,1950.0,1905.05,1938.45,1100995,0.0,0.0
1642530600000000000,ADANIPOWER,Adani Power Limited,110.7,115.25,108.0,113.9,13729230,0.0,0.0
1642530600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,756.509,756.509,730.936,739.08,5843870,0.0,0.0
1642530600000000000,ADANIENT,Adani Enterprises Limited,1839.018,1856.211,1810.48,1848.514,1544606,0.0,0.0
1642530600000000000,AMBUJACEM,Ambuja Cements Limited,373.994,374.043,365.328,367.042,3999114,0.0,0.0
1642617000000000000,AMBUJACEM,Ambuja Cements Limited,367.434,371.889,364.692,367.287,3354873,0.0,0.0
1642617000000000000,ADANITRANS,Adani Transmission Limited,2002.55,2049.9,1975.0,2039.75,48408,0.0,0.0
1642617000000000000,ADANIPOWER,Adani Power Limited,114.5,116.0,112.65,113.75,10573412,0.0,0.0
1642617000000000000,ADANIENT,Adani Enterprises Limited,1854.212,1879.551,1842.917,1865.057,1252017,0.0,0.0
1642617000000000000,ATGL,Adani Total Gas Limited,1779.883,1809.831,1764.835,1803.531,64946,0.0,0.0
1642617000000000000,NDTV,New Delhi Television Limited,117.95,122.0,115.95,119.8,104437,0.0,0.0
1642617000000000000,ACC,ACC Limited,2169.87,2223.63,2169.87,2193.223,322553,0.0,0.0
1642617000000000000,ADANIGREEN,Adani Green Energy Limited,1948.15,1979.3,1945.0,1966.7,644709,0.0,0.0
1642617000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,738.881,746.528,729.943,732.923,4741333,0.0,0.0
1642703400000000000,ACC,ACC Limited,2179.6,2195.071,2136.787,2156.004,238038,0.0,0.0
1642703400000000000,ADANITRANS,Adani Transmission Limited,2037.0,2141.0,1984.0,2066.8,82788,0.0,0.0
1642703400000000000,AMBUJACEM,Ambuja Cements Limited,366.797,366.797,356.467,360.971,1426135,0.0,0.0
1642703400000000000,NDTV,New Delhi Television Limited,120.0,120.0,113.15,114.4,70564,0.0,0.0
1642703400000000000,ADANIGREEN,Adani Green Energy Limited,1973.0,1986.75,1875.0,1934.55,827055,0.0,0.0
1642703400000000000,ADANIENT,Adani Enterprises Limited,1860.059,1872.204,1809.981,1827.573,1929667,0.0,0.0
1642703400000000000,ATGL,Adani Total Gas Limited,1803.831,1889.823,1744.837,1827.129,287544,0.0,0.0
1642703400000000000,ADANIPOWER,Adani Power Limited,112.4,114.05,108.65,109.95,7538938,0.0,0.0
1642703400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,726.964,728.603,709.535,718.92,9244367,0.0,0.0
1642962600000000000,ADANIGREEN,Adani Green Energy Limited,1946.25,1946.25,1837.85,1837.85,449371,0.0,0.0
1642962600000000000,NDTV,New Delhi Television Limited,114.9,115.7,103.0,106.7,116820,0.0,0.0
1642962600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,718.92,720.26,684.26,697.617,5349759,0.0,0.0
1642962600000000000,ATGL,Adani Total Gas Limited,1844.727,1844.727,1735.788,1780.983,223551,0.0,0.0
1642962600000000000,ADANIENT,Adani Enterprises Limited,1821.226,1826.673,1695.829,1715.071,2381112,0.0,0.0
1642962600000000000,ADANIPOWER,Adani Power Limited,110.0,110.0,102.0,102.8,9542881,0.0,0.0
1642962600000000000,ACC,ACC Limited,2150.409,2159.799,2090.422,2109.006,467114,0.0,0.0
1642962600000000000,ADANITRANS,Adani Transmission Limited,2097.0,2125.0,1963.5,2035.9,85918,0.0,0.0
1642962600000000000,AMBUJACEM,Ambuja Cements Limited,360.335,363.468,341.73,345.5,4250468,0.0,0.0
1643049000000000000,ADANIPOWER,Adani Power Limited,102.2,108.75,98.0,107.15,9094276,0.0,0.0
1643049000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,691.212,707.946,685.253,706.208,4482325,0.0,0.0
1643049000000000000,ADANIGREEN,Adani Green Energy Limited,1782.7,1929.7,1746.0,1929.0,620114,0.0,0.0
1643049000000000000,NDTV,New Delhi Television Limited,101.05,112.5,101.05,108.8,58060,0.0,0.0
1643049000000000000,AMBUJACEM,Ambuja Cements Limited,344.619,349.074,336.296,344.178,3178488,0.0,0.0
1643049000000000000,ACC,ACC Limited,2101.855,2133.478,2062.885,2121.169,262179,0.0,0.0
1643049000000000000,ADANITRANS,Adani Transmission Limited,1950.0,2089.0,1934.15,1992.45,198926,0.0,0.0
1643049000000000000,ATGL,Adani Total Gas Limited,1749.836,1848.727,1699.841,1825.029,231199,0.0,0.0
1643049000000000000,ADANIENT,Adani Enterprises Limited,1667.291,1749.806,1667.291,1740.66,1817963,0.0,0.0
1643221800000000000,ATGL,Adani Total Gas Limited,1838.828,1849.877,1779.833,1830.579,288688,0.0,0.0
1643221800000000000,NDTV,New Delhi Television Limited,108.05,119.65,104.0,117.6,292232,0.0,0.0
1643221800000000000,ADANIENT,Adani Enterprises Limited,1717.27,1724.817,1653.797,1685.284,3549583,0.0,0.0
1643221800000000000,ADANIGREEN,Adani Green Energy Limited,1900.0,1964.7,1885.05,1910.25,379757,0.0,0.0
1643221800000000000,ACC,ACC Limited,2097.865,2120.245,2070.28,2109.25,298193,0.0,0.0
1643221800000000000,ADANIPOWER,Adani Power Limited,103.0,106.95,102.8,105.65,5889375,0.0,0.0
1643221800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,694.985,707.399,686.246,704.221,4749083,0.0,0.0
1643221800000000000,ADANITRANS,Adani Transmission Limited,2005.0,2059.3,1920.0,2009.3,94304,0.0,0.0
1643221800000000000,AMBUJACEM,Ambuja Cements Limited,343.591,346.92,333.358,344.325,2852549,0.0,0.0
1643308200000000000,AMBUJACEM,Ambuja Cements Limited,347.018,359.453,345.647,353.187,3157848,0.0,0.0
1643308200000000000,NDTV,New Delhi Television Limited,117.55,119.0,112.0,112.85,121497,0.0,0.0
1643308200000000000,ADANITRANS,Adani Transmission Limited,2000.0,2075.0,1960.0,1986.8,231963,0.0,0.0
1643308200000000000,ATGL,Adani Total Gas Limited,1834.828,1864.775,1809.981,1830.729,250657,0.0,0.0
1643308200000000000,ADANIGREEN,Adani Green Energy Limited,1945.0,1957.0,1904.95,1938.4,352835,0.0,0.0
1643308200000000000,ADANIENT,Adani Enterprises Limited,1701.777,1743.359,1683.234,1692.98,1624750,0.0,0.0
1643308200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,708.095,727.758,702.632,705.264,3543413,0.0,0.0
1643308200000000000,ADANIPOWER,Adani Power Limited,106.7,109.3,105.0,105.75,5158004,0.0,0.0
1643308200000000000,ACC,ACC Limited,2121.121,2178.189,2115.234,2156.199,272371,0.0,0.0
1643567400000000000,ADANIPOWER,Adani Power Limited,106.95,108.3,105.65,106.25,4010368,0.0,0.0
1643567400000000000,ADANITRANS,Adani Transmission Limited,2020.0,2046.3,1950.0,1970.9,153177,0.0,0.0
1643567400000000000,ADANIENT,Adani Enterprises Limited,1708.224,1733.263,1704.275,1714.221,1024738,0.0,0.0
1643567400000000000,ADANIGREEN,Adani Green Energy Limited,1957.0,1964.9,1863.9,1877.85,297221,0.0,0.0
1643567400000000000,AMBUJACEM,Ambuja Cements Limited,357.005,361.559,355.439,357.544,1955762,0.0,0.0
1643567400000000000,ACC,ACC Limited,2170.259,2230.879,2166.951,2224.117,428789,0.0,0.0
1643567400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,714.749,718.92,709.634,711.372,2152066,0.0,0.0
1643567400000000000,NDTV,New Delhi Television Limited,114.55,115.35,109.8,111.0,52075,0.0,0.0
1643567400000000000,ATGL,Adani Total Gas Limited,1846.827,1887.823,1801.831,1821.08,178616,0.0,0.0
1643653800000000000,NDTV,New Delhi Television Limited,112.25,114.75,110.05,110.9,48570,0.0,0.0
1643653800000000000,ATGL,Adani Total Gas Limited,1829.829,1879.824,1829.829,1864.476,349743,0.0,0.0
1643653800000000000,ADANIENT,Adani Enterprises Limited,1727.216,1764.35,1698.428,1746.158,1574361,0.0,0.0
1643653800000000000,ADANITRANS,Adani Transmission Limited,1931.5,2039.0,1930.0,1986.9,437813,0.0,0.0
1643653800000000000,ADANIGREEN,Adani Green Energy Limited,1928.0,1959.0,1883.0,1904.0,492309,0.0,0.0
1643653800000000000,ACC,ACC Limited,2238.031,2291.499,2211.418,2269.655,491690,0.0,0.0
1643653800000000000,ADANIPOWER,Adani Power Limited,107.95,110.55,106.0,108.0,9155535,0.0,0.0
1643653800000000000,AMBUJACEM,Ambuja Cements Limited,362.293,374.875,358.866,372.476,6354846,0.0,0.0
1643653800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,716.04,739.179,715.692,733.667,6052108,0.0,0.0
1643740200000000000,ATGL,Adani Total Gas Limited,1879.824,1879.824,1860.826,1876.924,280986,0.0,0.0
1643740200000000000,ADANIPOWER,Adani Power Limited,109.0,109.8,107.75,108.35,3804770,0.0,0.0
1643740200000000000,NDTV,New Delhi Television Limited,111.85,114.8,111.05,112.05,69304,0.0,0.0
1643740200000000000,ADANIENT,Adani Enterprises Limited,1754.254,1785.241,1746.258,1778.594,1405276,0.0,0.0
1643740200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,718.92,741.712,716.536,740.073,6167378,0.0,0.0
1643740200000000000,ADANITRANS,Adani Transmission Limited,1975.0,2029.0,1975.0,2016.0,364854,0.0,0.0
1643740200000000000,AMBUJACEM,Ambuja Cements Limited,375.708,378.253,369.979,372.085,3322525,0.0,0.0
1643740200000000000,ACC,ACC Limited,2285.418,2286.683,2237.982,2244.356,274847,0.0,0.0
1643740200000000000,ADANIGREEN,Adani Green Energy Limited,1919.2,1939.25,1870.0,1916.3,258926,0.0,0.0
1643826600000000000,NDTV,New Delhi Television Limited,113.5,118.8,112.1,115.15,153293,0.0,0.0
1643826600000000000,ACC,ACC Limited,2246.642,2265.227,2224.603,2231.755,253714,0.0,0.0
1643826600000000000,AMBUJACEM,Ambuja Cements Limited,369.441,376.295,369.441,373.945,3772405,0.0,0.0
1643826600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,738.931,739.874,724.382,727.46,2689612,0.0,0.0
1643826600000000000,ADANIENT,Adani Enterprises Limited,1771.197,1786.241,1745.658,1751.106,588866,0.0,0.0
1643826600000000000,ADANIPOWER,Adani Power Limited,108.6,109.1,107.0,107.6,3127342,0.0,0.0
1643826600000000000,ATGL,Adani Total Gas Limited,1844.827,1869.775,1783.083,1851.477,258851,0.0,0.0
1643826600000000000,ADANIGREEN,Adani Green Energy Limited,1915.0,1925.0,1881.0,1912.55,242268,0.0,0.0
1643826600000000000,ADANITRANS,Adani Transmission Limited,2010.0,2040.0,1977.0,2006.2,325157,0.0,0.0
1643913000000000000,ADANIPOWER,Adani Power Limited,108.7,112.4,107.5,108.55,9181079,0.0,0.0
1643913000000000000,ADANIENT,Adani Enterprises Limited,1757.253,1769.248,1732.963,1756.553,855996,0.0,0.0
1643913000000000000,ADANIGREEN,Adani Green Energy Limited,1912.55,1958.5,1902.45,1950.35,296479,0.0,0.0
1643913000000000000,ATGL,Adani Total Gas Limited,1867.825,1869.825,1829.829,1850.927,235782,0.0,0.0
1643913000000000000,NDTV,New Delhi Television Limited,116.25,116.25,111.85,112.95,40239,0.0,0.0
1643913000000000000,ADANITRANS,Adani Transmission Limited,2014.0,2050.0,1987.85,2033.1,328615,0.0,0.0
1643913000000000000,AMBUJACEM,Ambuja Cements Limited,375.022,376.883,370.126,372.476,5637748,0.0,0.0
1643913000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,729.943,736.051,719.019,721.949,2453595,0.0,0.0
1643913000000000000,ACC,ACC Limited,2236.231,2259.827,2208.791,2213.413,184813,0.0,0.0
1644172200000000000,ADANITRANS,Adani Transmission Limited,2033.1,2069.5,2000.0,2028.5,43314,0.0,0.0
1644172200000000000,AMBUJACEM,Ambuja Cements Limited,372.085,375.903,366.405,374.679,2535377,0.0,0.0
1644172200000000000,NDTV,New Delhi Television Limited,114.55,124.65,113.0,120.8,254010,0.0,0.0
1644172200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,723.786,724.878,708.442,710.23,2610637,0.0,0.0
1644172200000000000,ADANIENT,Adani Enterprises Limited,1764.25,1764.75,1721.368,1731.064,854871,0.0,0.0
1644172200000000000,ADANIGREEN,Adani Green Energy Limited,1970.0,2051.2,1966.05,2024.65,470440,0.0,0.0
1644172200000000000,ACC,ACC Limited,2221.149,2230.928,2178.871,2220.662,201382,0.0,0.0
1644172200000000000,ADANIPOWER,Adani Power Limited,109.9,115.0,109.35,111.7,18041803,0.0,0.0
1644172200000000000,ATGL,Adani Total Gas Limited,1875.824,1878.824,1800.832,1819.98,76636,0.0,0.0
1644258600000000000,AWL,Adani Wilmar Limited,227.0,271.25,227.0,268.25,135533461,0.0,0.0
1644258600000000000,ADANIENT,Adani Enterprises Limited,1738.661,1746.258,1676.337,1715.271,1480201,0.0,0.0
1644258600000000000,AMBUJACEM,Ambuja Cements Limited,375.022,378.058,365.475,368.462,2089451,0.0,0.0
1644258600000000000,ACC,ACC Limited,2224.36,2247.713,2201.202,2242.604,608392,0.0,0.0
1644258600000000000,ADANIPOWER,Adani Power Limited,112.7,113.65,106.8,108.15,10657420,0.0,0.0
1644258600000000000,ADANITRANS,Adani Transmission Limited,2044.0,2045.0,1935.0,1968.3,261310,0.0,0.0
1644258600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,714.053,718.026,698.163,712.862,3207780,0.0,0.0
1644258600000000000,ADANIGREEN,Adani Green Energy Limited,2035.0,2050.0,1856.0,1928.0,561637,0.0,0.0
1644258600000000000,NDTV,New Delhi Television Limited,121.9,121.9,112.85,115.6,98562,0.0,0.0
1644258600000000000,ATGL,Adani Total Gas Limited,1819.98,1834.828,1779.833,1808.881,81276,0.0,0.0
1644345000000000000,ADANIGREEN,Adani Green Energy Limited,1932.2,1941.5,1891.55,1919.8,348096,0.0,0.0
1644345000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,717.033,730.341,714.103,728.404,3186942,0.0,0.0
1644345000000000000,ADANIENT,Adani Enterprises Limited,1723.867,1791.139,1717.37,1782.392,1674022,0.0,0.0
1644345000000000000,ACC,ACC Limited,2254.816,2275.736,2228.447,2248.005,367725,0.0,0.0
1644345000000000000,NDTV,New Delhi Television Limited,116.2,121.0,113.4,117.4,116817,0.0,0.0
1644345000000000000,ADANITRANS,Adani Transmission Limited,1969.95,2018.0,1932.1,1955.2,257200,0.0,0.0
1644345000000000000,ADANIPOWER,Adani Power Limited,109.2,109.85,106.5,107.6,7927714,0.0,0.0
1644345000000000000,ATGL,Adani Total Gas Limited,1804.831,1820.83,1749.836,1764.835,255476,0.0,0.0
1644345000000000000,AMBUJACEM,Ambuja Cements Limited,371.448,377.862,369.0,374.826,2140597,0.0,0.0
1644345000000000000,AWL,Adani Wilmar Limited,273.65,321.9,272.0,321.9,70655011,0.0,0.0
1644431400000000000,ACC,ACC Limited,2218.522,2262.114,2203.926,2241.437,876424,0.0,0.0
1644431400000000000,ATGL,Adani Total Gas Limited,1768.834,1829.829,1676.593,1810.381,347972,0.0,0.0
1644431400000000000,AMBUJACEM,Ambuja Cements Limited,373.798,376.393,365.622,367.042,4638095,0.0,0.0
1644431400000000000,ADANIENT,Adani Enterprises Limited,1798.236,1808.231,1765.25,1785.341,1747943,0.0,0.0
1644431400000000000,AWL,Adani Wilmar Limited,356.7,386.25,345.0,386.25,56509643,0.0,0.0
1644431400000000000,NDTV,New Delhi Television Limited,125.0,140.85,121.55,140.85,1612943,0.0,0.0
1644431400000000000,ADANITRANS,Adani Transmission Limited,1955.9,2052.95,1955.3,2036.4,301717,0.0,0.0
1644431400000000000,ADANIGREEN,Adani Green Energy Limited,1929.0,1945.0,1888.0,1907.95,555955,0.0,0.0
1644431400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,731.83,736.448,723.041,726.02,4752601,0.0,0.0
1644431400000000000,ADANIPOWER,Adani Power Limited,108.15,129.1,106.1,122.75,118621529,0.0,0.0
1644517800000000000,ADANIPOWER,Adani Power Limited,122.7,131.8,120.1,125.0,107886260,0.0,0.0
1644517800000000000,NDTV,New Delhi Television Limited,143.0,169.0,136.25,161.2,4964626,0.0,0.0
1644517800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,722.892,728.851,714.5,718.721,3621116,0.0,0.0
1644517800000000000,AWL,Adani Wilmar Limited,408.7,419.9,351.25,381.0,88580117,0.0,0.0
1644517800000000000,ATGL,Adani Total Gas Limited,1796.732,1798.832,1730.838,1790.133,292368,0.0,0.0
1644517800000000000,AMBUJACEM,Ambuja Cements Limited,367.189,368.021,358.964,360.237,2050063,0.0,0.0
1644517800000000000,ADANIGREEN,Adani Green Energy Limited,1915.6,1917.35,1875.0,1907.6,397431,0.0,0.0
1644517800000000000,ADANITRANS,Adani Transmission Limited,2050.0,2050.0,1980.0,2016.05,247110,0.0,0.0
1644517800000000000,ADANIENT,Adani Enterprises Limited,1763.25,1774.146,1742.609,1763.55,1196002,0.0,0.0
1644517800000000000,ACC,ACC Limited,2228.252,2235.063,2179.6,2188.698,359096,0.0,0.0
1644777000000000000,ACC,ACC Limited,2157.999,2160.285,2087.162,2095.822,279841,0.0,0.0
1644777000000000000,ADANITRANS,Adani Transmission Limited,1960.0,2014.5,1915.25,1915.25,74858,0.0,0.0
1644777000000000000,ADANIGREEN,Adani Green Energy Limited,1875.0,1895.0,1804.85,1862.15,402089,0.0,0.0
1644777000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,709.882,709.882,686.246,690.963,6219506,0.0,0.0
1644777000000000000,ADANIENT,Adani Enterprises Limited,1735.562,1737.162,1652.298,1663.243,1919476,0.0,0.0
1644777000000000000,ADANIPOWER,Adani Power Limited,122.0,124.5,111.0,113.35,55057371,0.0,0.0
1644777000000000000,ATGL,Adani Total Gas Limited,1713.14,1754.836,1700.641,1712.14,153454,0.0,0.0
1644777000000000000,AMBUJACEM,Ambuja Cements Limited,354.46,357.397,346.675,347.703,1341336,0.0,0.0
1644777000000000000,AWL,Adani Wilmar Limited,364.2,398.9,352.1,376.3,43047644,0.0,0.0
1644777000000000000,NDTV,New Delhi Television Limited,158.5,177.3,147.65,174.3,3358604,0.0,0.0
1644863400000000000,ATGL,Adani Total Gas Limited,1626.548,1748.836,1626.548,1737.537,98405,0.0,0.0
1644863400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,694.886,717.48,685.253,715.642,3319096,0.0,0.0
1644863400000000000,ADANIPOWER,Adani Power Limited,115.4,119.8,112.3,117.95,49640106,0.0,0.0
1644863400000000000,ADANIGREEN,Adani Green Energy Limited,1852.5,1903.95,1780.0,1889.5,410317,0.0,0.0
1644863400000000000,NDTV,New Delhi Television Limited,175.5,186.0,156.9,156.9,2056905,0.0,0.0
1644863400000000000,AMBUJACEM,Ambuja Cements Limited,349.564,357.397,346.381,355.977,2027130,0.0,0.0
1644863400000000000,ADANIENT,Adani Enterprises Limited,1635.305,1750.656,1627.158,1743.509,2261554,0.0,0.0
1644863400000000000,ACC,ACC Limited,2098.352,2179.6,2098.352,2174.054,259988,0.0,0.0
1644863400000000000,AWL,Adani Wilmar Limited,394.7,405.0,378.8,383.85,17777133,0.0,0.0
1644863400000000000,ADANITRANS,Adani Transmission Limited,1898.0,1938.2,1820.1,1926.95,128675,0.0,0.0
1644949800000000000,NDTV,New Delhi Television Limited,160.0,172.55,156.0,165.85,1094226,0.0,0.0
1644949800000000000,AWL,Adani Wilmar Limited,390.0,392.95,375.2,377.05,11831948,0.0,0.0
1644949800000000000,ATGL,Adani Total Gas Limited,1727.838,1759.835,1674.843,1686.192,92227,0.0,0.0
1644949800000000000,ADANIPOWER,Adani Power Limited,120.2,135.5,119.6,126.75,137678036,0.0,0.0
1644949800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,719.913,745.684,717.132,735.654,9382605,0.0,0.0
1644949800000000000,ADANIGREEN,Adani Green Energy Limited,1915.0,1969.0,1894.25,1931.75,659937,0.0,0.0
1644949800000000000,ADANITRANS,Adani Transmission Limited,1940.9,2010.2,1912.0,1932.55,119057,0.0,0.0
1644949800000000000,ACC,ACC Limited,2189.331,2205.142,2155.663,2179.016,218682,0.0,0.0
1644949800000000000,AMBUJACEM,Ambuja Cements Limited,357.495,360.188,352.012,353.187,1368175,0.0,0.0
1644949800000000000,ADANIENT,Adani Enterprises Limited,1743.509,1775.245,1729.265,1737.361,1663614,0.0,0.0
1645036200000000000,ACC,ACC Limited,2179.989,2206.407,2156.004,2166.805,218668,0.0,0.0
1645036200000000000,NDTV,New Delhi Television Limited,171.0,173.0,161.5,163.6,505351,0.0,0.0
1645036200000000000,AWL,Adani Wilmar Limited,382.0,382.9,356.35,359.8,10520787,0.0,0.0
1645036200000000000,ADANIPOWER,Adani Power Limited,129.45,137.7,128.75,132.0,124908183,0.0,0.0
1645036200000000000,ADANIGREEN,Adani Green Energy Limited,1950.0,2094.8,1933.25,2047.6,1665839,0.0,0.0
1645036200000000000,ATGL,Adani Total Gas Limited,1708.84,1747.736,1680.843,1726.688,145965,0.0,0.0
1645036200000000000,AMBUJACEM,Ambuja Cements Limited,354.949,356.908,350.053,352.305,1439893,0.0,0.0
1645036200000000000,ADANIENT,Adani Enterprises Limited,1749.256,1761.251,1723.267,1730.214,1075487,0.0,0.0
1645036200000000000,ADANITRANS,Adani Transmission Limited,1970.0,2027.0,1940.05,2020.85,232186,0.0,0.0
1645036200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,736.001,739.874,726.318,729.149,3407347,0.0,0.0
1645122600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,724.878,734.114,720.509,722.495,2151557,0.0,0.0
1645122600000000000,ATGL,Adani Total Gas Limited,1696.841,1726.688,1649.846,1665.044,61173,0.0,0.0
1645122600000000000,ADANIPOWER,Adani Power Limited,132.0,136.5,130.1,131.6,84048571,0.0,0.0
1645122600000000000,AMBUJACEM,Ambuja Cements Limited,345.353,346.626,330.176,331.302,11901556,0.0,0.0
1645122600000000000,ADANIGREEN,Adani Green Energy Limited,2060.0,2125.0,2001.0,2041.85,1134090,0.0,0.0
1645122600000000000,AWL,Adani Wilmar Limited,352.6,370.0,351.15,354.3,10072444,0.0,0.0
1645122600000000000,NDTV,New Delhi Television Limited,163.7,175.95,160.85,164.65,587911,0.0,0.0
1645122600000000000,ADANITRANS,Adani Transmission Limited,2018.0,2045.0,1940.0,1958.1,82693,0.0,0.0
1645122600000000000,ACC,ACC Limited,2149.193,2160.139,2113.434,2122.337,295149,0.0,0.0
1645122600000000000,ADANIENT,Adani Enterprises Limited,1738.261,1753.854,1724.267,1735.562,945100,0.0,0.0
1645381800000000000,ADANIPOWER,Adani Power Limited,132.0,134.65,117.85,120.15,77582256,0.0,0.0
1645381800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,717.728,721.75,704.668,706.208,2805791,0.0,0.0
1645381800000000000,ACC,ACC Limited,2119.953,2145.787,2093.0,2125.986,291112,0.0,0.0
1645381800000000000,AWL,Adani Wilmar Limited,351.9,356.6,325.2,327.6,14932711,0.0,0.0
1645381800000000000,AMBUJACEM,Ambuja Cements Limited,327.239,334.191,324.35,331.498,5812598,0.0,0.0
1645381800000000000,ADANIENT,Adani Enterprises Limited,1738.061,1738.061,1670.59,1684.484,1449291,0.0,0.0
1645381800000000000,ADANITRANS,Adani Transmission Limited,1960.0,1980.0,1870.0,1895.9,62791,0.0,0.0
1645381800000000000,ADANIGREEN,Adani Green Energy Limited,2041.0,2041.0,1941.0,1955.9,466499,0.0,0.0
1645381800000000000,NDTV,New Delhi Television Limited,169.9,174.0,160.75,162.4,343819,0.0,0.0
1645381800000000000,ATGL,Adani Total Gas Limited,1674.843,1674.843,1581.802,1590.951,65240,0.0,0.0
1645468200000000000,AMBUJACEM,Ambuja Cements Limited,327.043,331.4,324.203,330.323,3078034,0.0,0.0
1645468200000000000,ADANIGREEN,Adani Green Energy Limited,1850.0,1994.8,1850.0,1971.95,1159269,0.0,0.0
1645468200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,693.198,706.208,680.287,700.696,6112926,0.0,0.0
1645468200000000000,ADANITRANS,Adani Transmission Limited,1861.0,1985.0,1810.1,1969.1,156505,0.0,0.0
1645468200000000000,NDTV,New Delhi Television Limited,153.35,160.5,146.2,150.85,304190,0.0,0.0
1645468200000000000,ADANIENT,Adani Enterprises Limited,1635.405,1678.187,1629.307,1666.991,1717579,0.0,0.0
1645468200000000000,ACC,ACC Limited,2096.795,2121.997,2043.473,2107.012,323721,0.0,0.0
1645468200000000000,ATGL,Adani Total Gas Limited,1544.855,1597.85,1511.409,1587.351,80783,0.0,0.0
1645468200000000000,ADANIPOWER,Adani Power Limited,113.65,124.4,111.05,120.55,70848294,0.0,0.0
1645468200000000000,AWL,Adani Wilmar Limited,308.6,323.6,305.0,314.3,13158494,0.0,0.0
1645554600000000000,ADANITRANS,Adani Transmission Limited,1995.0,2067.55,1990.0,2060.15,170487,0.0,0.0
1645554600000000000,ADANIGREEN,Adani Green Energy Limited,1982.0,2053.15,1971.0,1987.35,770250,0.0,0.0
1645554600000000000,NDTV,New Delhi Television Limited,153.3,160.0,148.5,149.7,185300,0.0,0.0
1645554600000000000,ACC,ACC Limited,2110.563,2137.76,2085.897,2093.292,376034,0.0,0.0
1645554600000000000,ADANIENT,Adani Enterprises Limited,1681.285,1716.77,1669.29,1687.982,1285012,0.0,0.0
1645554600000000000,AWL,Adani Wilmar Limited,326.0,345.7,323.0,345.05,9030118,0.0,0.0
1645554600000000000,ADANIPOWER,Adani Power Limited,125.9,129.45,124.15,125.55,65007796,0.0,0.0
1645554600000000000,ATGL,Adani Total Gas Limited,1594.851,1666.694,1579.852,1641.646,104403,0.0,0.0
1645554600000000000,AMBUJACEM,Ambuja Cements Limited,331.841,333.407,322.734,324.056,5312647,0.0,0.0
1645554600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,706.108,714.451,700.15,701.838,2978284,0.0,0.0
1645641000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,677.308,683.267,647.465,650.345,9547717,0.0,0.0
1645641000000000000,ADANITRANS,Adani Transmission Limited,1990.0,2053.1,1957.15,1957.3,138084,0.0,0.0
1645641000000000000,ADANIGREEN,Adani Green Energy Limited,1899.0,1924.0,1800.0,1849.75,1036033,0.0,0.0
1645641000000000000,NDTV,New Delhi Television Limited,146.0,149.7,135.0,135.5,250026,0.0,0.0
1645641000000000000,ACC,ACC Limited,2028.877,2063.468,1948.018,1959.694,474202,0.0,0.0
1645641000000000000,ADANIENT,Adani Enterprises Limited,1625.309,1647.9,1528.15,1543.294,2798065,0.0,0.0
1645641000000000000,AMBUJACEM,Ambuja Cements Limited,309.418,315.635,295.758,300.556,12821969,0.0,0.0
1645641000000000000,ADANIPOWER,Adani Power Limited,112.55,120.4,108.7,111.15,76143909,0.0,0.0
1645641000000000000,AWL,Adani Wilmar Limited,324.1,365.4,322.15,332.95,27347337,0.0,0.0
1645641000000000000,ATGL,Adani Total Gas Limited,1560.854,1614.349,1559.604,1564.904,133530,0.0,0.0
1645727400000000000,ADANIENT,Adani Enterprises Limited,1593.323,1637.404,1578.129,1618.012,1741584,0.0,0.0
1645727400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,669.859,698.163,665.639,690.367,5738223,0.0,0.0
1645727400000000000,ADANITRANS,Adani Transmission Limited,2005.15,2052.5,1985.0,2032.85,109214,0.0,0.0
1645727400000000000,ADANIPOWER,Adani Power Limited,120.0,127.8,117.25,124.05,109027166,0.0,0.0
1645727400000000000,NDTV,New Delhi Television Limited,140.2,146.6,139.75,143.95,195919,0.0,0.0
1645727400000000000,ATGL,Adani Total Gas Limited,1566.103,1624.848,1549.855,1573.053,101266,0.0,0.0
1645727400000000000,ACC,ACC Limited,1989.858,2028.244,1975.263,2004.016,286586,0.0,0.0
1645727400000000000,AWL,Adani Wilmar Limited,358.65,366.2,350.5,366.1,18895946,0.0,0.0
1645727400000000000,AMBUJACEM,Ambuja Cements Limited,304.522,309.369,299.724,302.27,5240212,0.0,0.0
1645727400000000000,ADANIGREEN,Adani Green Energy Limited,1875.0,1956.0,1875.0,1923.5,644994,0.0,0.0
1645986600000000000,AMBUJACEM,Ambuja Cements Limited,299.92,309.369,296.64,307.704,7116898,0.0,0.0
1645986600000000000,NDTV,New Delhi Television Limited,147.0,154.5,141.05,149.25,271483,0.0,0.0
1645986600000000000,ADANIGREEN,Adani Green Energy Limited,1899.9,1924.0,1831.0,1843.4,1899148,0.0,0.0
1645986600000000000,ACC,ACC Limited,1988.885,2038.51,1965.873,2032.818,349612,0.0,0.0
1645986600000000000,ATGL,Adani Total Gas Limited,1524.557,1604.8,1510.159,1588.351,305348,0.0,0.0
1645986600000000000,ADANIENT,Adani Enterprises Limited,1603.069,1650.398,1591.573,1643.751,1869037,0.0,0.0
1645986600000000000,ADANIPOWER,Adani Power Limited,122.0,126.75,119.05,123.75,63056418,0.0,0.0
1645986600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,685.253,704.768,679.791,702.632,4288186,0.0,0.0
1645986600000000000,AWL,Adani Wilmar Limited,367.1,395.9,367.05,379.35,23433903,0.0,0.0
1645986600000000000,ADANITRANS,Adani Transmission Limited,2030.0,2134.45,1990.0,2134.4,486895,0.0,0.0
1646159400000000000,ACC,ACC Limited,2017.882,2043.326,1987.912,2011.995,494931,0.0,0.0
1646159400000000000,AMBUJACEM,Ambuja Cements Limited,306.284,308.292,294.73,297.815,6623505,0.0,0.0
1646159400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,698.114,712.961,692.801,705.413,4448558,0.0,0.0
1646159400000000000,ADANIENT,Adani Enterprises Limited,1637.304,1663.543,1614.814,1641.102,1249817,0.0,0.0
1646159400000000000,ADANIPOWER,Adani Power Limited,123.35,125.45,121.55,123.1,37990829,0.0,0.0
1646159400000000000,ATGL,Adani Total Gas Limited,1591.851,1667.744,1550.155,1667.744,123179,0.0,0.0
1646159400000000000,NDTV,New Delhi Television Limited,153.0,160.0,146.9,153.5,331359,0.0,0.0
1646159400000000000,AWL,Adani Wilmar Limited,381.45,393.0,376.1,382.3,13334439,0.0,0.0
1646159400000000000,ADANIGREEN,Adani Green Energy Limited,1806.0,1899.0,1800.05,1882.55,977410,0.0,0.0
1646159400000000000,ADANITRANS,Adani Transmission Limited,2111.0,2241.1,2111.0,2241.05,395273,0.0,0.0
1646245800000000000,ADANITRANS,Adani Transmission Limited,2300.0,2353.1,2286.6,2353.1,456031,0.0,0.0
1646245800000000000,ATGL,Adani Total Gas Limited,1734.838,1751.086,1701.141,1751.086,134848,0.0,0.0
1646245800000000000,NDTV,New Delhi Television Limited,158.65,159.0,153.05,155.55,138043,0.0,0.0
1646245800000000000,ADANIENT,Adani Enterprises Limited,1669.29,1677.487,1634.255,1643.102,1333325,0.0,0.0
1646245800000000000,ADANIPOWER,Adani Power Limited,125.25,127.25,121.8,122.7,29879343,0.0,0.0
1646245800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,713.855,719.615,698.163,701.838,7533817,0.0,0.0
1646245800000000000,ADANIGREEN,Adani Green Energy Limited,1930.0,1997.0,1916.2,1950.9,1175563,0.0,0.0
1646245800000000000,AWL,Adani Wilmar Limited,392.0,395.0,378.0,380.25,8165851,0.0,0.0
1646245800000000000,AMBUJACEM,Ambuja Cements Limited,302.172,304.62,281.903,284.155,11872107,0.0,0.0
1646245800000000000,ACC,ACC Limited,2031.699,2036.272,1897.42,1903.258,728165,0.0,0.0
1646332200000000000,ADANIENT,Adani Enterprises Limited,1621.111,1654.797,1600.52,1614.314,1433490,0.0,0.0
1646332200000000000,ADANITRANS,Adani Transmission Limited,2370.0,2464.3,2256.55,2323.2,517693,0.0,0.0
1646332200000000000,ADANIGREEN,Adani Green Energy Limited,1947.9,1950.0,1885.0,1894.3,646859,0.0,0.0
1646332200000000000,ACC,ACC Limited,1887.689,1965.532,1874.261,1956.337,801645,0.0,0.0
1646332200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,695.085,705.81,684.309,695.333,7941457,0.0,0.0
1646332200000000000,NDTV,New Delhi Television Limited,155.55,171.1,153.5,167.7,624491,0.0,0.0
1646332200000000000,AMBUJACEM,Ambuja Cements Limited,279.259,290.03,277.791,286.505,6171233,0.0,0.0
1646332200000000000,ATGL,Adani Total Gas Limited,1769.784,1837.828,1732.838,1805.031,307022,0.0,0.0
1646332200000000000,AWL,Adani Wilmar Limited,376.25,378.95,359.1,360.8,8905308,0.0,0.0
1646332200000000000,ADANIPOWER,Adani Power Limited,122.0,122.65,117.2,119.75,37730845,0.0,0.0
1646591400000000000,ACC,ACC Limited,1918.827,1924.665,1848.768,1897.566,536549,0.0,0.0
1646591400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,685.253,686.941,658.985,673.137,4890958,0.0,0.0
1646591400000000000,AWL,Adani Wilmar Limited,346.0,351.0,337.25,340.8,9228324,0.0,0.0
1646591400000000000,ADANITRANS,Adani Transmission Limited,2272.8,2365.0,2207.05,2207.35,226577,0.0,0.0
1646591400000000000,AMBUJACEM,Ambuja Cements Limited,281.952,282.98,272.209,275.343,6936569,0.0,0.0
1646591400000000000,ADANIGREEN,Adani Green Energy Limited,1850.0,1879.5,1784.1,1803.75,636784,0.0,0.0
1646591400000000000,ATGL,Adani Total Gas Limited,1768.934,1789.633,1714.789,1714.789,162241,0.0,0.0
1646591400000000000,ADANIENT,Adani Enterprises Limited,1589.324,1591.324,1538.646,1563.385,1508821,0.0,0.0
1646591400000000000,NDTV,New Delhi Television Limited,167.85,168.9,157.25,159.05,250697,0.0,0.0
1646591400000000000,ADANIPOWER,Adani Power Limited,116.0,118.45,115.35,116.45,22319366,0.0,0.0
1646677800000000000,ADANIGREEN,Adani Green Energy Limited,1849.65,1873.75,1751.0,1783.95,844346,0.0,0.0
1646677800000000000,AWL,Adani Wilmar Limited,347.0,357.8,338.3,342.8,9620159,0.0,0.0
1646677800000000000,ACC,ACC Limited,1887.69,1915.859,1850.714,1909.194,330394,0.0,0.0
1646677800000000000,ADANIPOWER,Adani Power Limited,118.4,121.45,117.35,118.7,27745685,0.0,0.0
1646677800000000000,ATGL,Adani Total Gas Limited,1691.842,1754.886,1629.098,1629.498,263876,0.0,0.0
1646677800000000000,ADANIENT,Adani Enterprises Limited,1574.231,1606.717,1552.74,1600.919,1396347,0.0,0.0
1646677800000000000,ADANITRANS,Adani Transmission Limited,2163.2,2306.85,2111.1,2217.0,185989,0.0,0.0
1646677800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,674.974,687.239,665.986,684.111,3831397,0.0,0.0
1646677800000000000,NDTV,New Delhi Television Limited,160.6,173.7,159.95,172.35,479221,0.0,0.0
1646677800000000000,AMBUJACEM,Ambuja Cements Limited,275.196,278.623,268.293,277.007,6513565,0.0,0.0
1646764200000000000,AMBUJACEM,Ambuja Cements Limited,279.847,286.554,275.147,285.575,7788795,0.0,0.0
1646764200000000000,ADANIGREEN,Adani Green Energy Limited,1825.0,1849.0,1810.0,1828.75,525645,0.0,0.0
1646764200000000000,ADANIENT,Adani Enterprises Limited,1608.916,1669.24,1607.317,1655.846,1498176,0.0,0.0
1646764200000000000,NDTV,New Delhi Television Limited,174.4,187.5,174.05,176.35,689328,0.0,0.0
1646764200000000000,ADANIPOWER,Adani Power Limited,121.3,122.7,119.6,121.3,21234389,0.0,0.0
1646764200000000000,ATGL,Adani Total Gas Limited,1649.846,1695.241,1600.85,1615.199,169156,0.0,0.0
1646764200000000000,AWL,Adani Wilmar Limited,347.6,351.55,339.25,340.4,8115674,0.0,0.0
1646764200000000000,ACC,ACC Limited,1922.719,1961.543,1903.891,1946.899,419651,0.0,0.0
1646764200000000000,ADANITRANS,Adani Transmission Limited,2300.7,2305.05,2136.9,2164.65,173127,0.0,0.0
1646764200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,692.205,713.06,687.934,709.187,5351552,0.0,0.0
1646850600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,722.892,732.575,715.642,725.375,5850213,0.0,0.0
1646850600000000000,ADANITRANS,Adani Transmission Limited,2228.0,2272.85,2180.0,2272.75,308470,0.0,0.0
1646850600000000000,ADANIPOWER,Adani Power Limited,125.0,125.7,121.35,122.5,20823339,0.0,0.0
1646850600000000000,AWL,Adani Wilmar Limited,350.0,354.0,342.05,343.4,6619860,0.0,0.0
1646850600000000000,ACC,ACC Limited,1994.723,2018.028,1947.045,1992.388,315957,0.0,0.0
1646850600000000000,ADANIENT,Adani Enterprises Limited,1681.285,1748.857,1677.537,1742.109,2294474,0.0,0.0
1646850600000000000,ADANIGREEN,Adani Green Energy Limited,1864.7,1915.0,1853.2,1881.85,657959,0.0,0.0
1646850600000000000,AMBUJACEM,Ambuja Cements Limited,293.751,295.709,284.938,287.093,5031572,0.0,0.0
1646850600000000000,ATGL,Adani Total Gas Limited,1644.746,1695.941,1621.898,1695.891,358381,0.0,0.0
1646850600000000000,NDTV,New Delhi Television Limited,182.5,184.2,170.0,171.35,306093,0.0,0.0
1646937000000000000,ADANITRANS,Adani Transmission Limited,2260.0,2323.7,2211.05,2307.25,163758,0.0,0.0
1646937000000000000,AWL,Adani Wilmar Limited,343.9,358.8,338.0,344.2,10801113,0.0,0.0
1646937000000000000,ACC,ACC Limited,1989.372,2006.254,1961.64,1986.842,372130,0.0,0.0
1646937000000000000,AMBUJACEM,Ambuja Cements Limited,286.897,289.834,284.253,287.337,4357253,0.0,0.0
1646937000000000000,ADANIGREEN,Adani Green Energy Limited,1897.9,1897.9,1850.25,1860.05,382512,0.0,0.0
1646937000000000000,ADANIPOWER,Adani Power Limited,122.0,123.5,121.1,121.8,14362421,0.0,0.0
1646937000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,724.481,726.716,717.331,724.431,2864685,0.0,0.0
1646937000000000000,ADANIENT,Adani Enterprises Limited,1749.256,1756.253,1720.469,1733.363,1354129,0.0,0.0
1646937000000000000,NDTV,New Delhi Television Limited,171.35,176.5,168.0,169.0,146018,0.0,0.0
1646937000000000000,ATGL,Adani Total Gas Limited,1685.992,1713.84,1649.096,1661.694,135449,0.0,0.0
1647196200000000000,AMBUJACEM,Ambuja Cements Limited,288.512,291.303,283.029,285.134,2658414,0.0,0.0
1647196200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,720.956,728.454,719.019,725.524,1905433,0.0,0.0
1647196200000000000,ATGL,Adani Total Gas Limited,1664.744,1677.143,1641.896,1650.196,277776,0.0,0.0
1647196200000000000,ADANITRANS,Adani Transmission Limited,2312.0,2333.3,2252.05,2268.3,410270,0.0,0.0
1647196200000000000,ADANIPOWER,Adani Power Limited,122.55,123.1,120.5,122.15,14143340,0.0,0.0
1647196200000000000,ACC,ACC Limited,1998.616,2009.319,1970.398,2002.556,184932,0.0,0.0
1647196200000000000,NDTV,New Delhi Television Limited,171.95,171.95,161.0,162.9,150383,0.0,0.0
1647196200000000000,ADANIENT,Adani Enterprises Limited,1731.264,1751.705,1721.718,1735.362,659190,0.0,0.0
1647196200000000000,ADANIGREEN,Adani Green Energy Limited,1860.05,1872.85,1801.25,1822.4,362116,0.0,0.0
1647196200000000000,AWL,Adani Wilmar Limited,345.55,347.35,340.3,341.1,3889204,0.0,0.0
1647282600000000000,ACC,ACC Limited,2014.184,2052.814,1988.593,2004.794,358798,0.0,0.0
1647282600000000000,ATGL,Adani Total Gas Limited,1654.845,1672.843,1609.849,1624.248,242931,0.0,0.0
1647282600000000000,NDTV,New Delhi Television Limited,164.65,179.15,164.1,179.15,549015,0.0,0.0
1647282600000000000,ADANIENT,Adani Enterprises Limited,1739.261,1753.454,1685.933,1700.677,1085901,0.0,0.0
1647282600000000000,AMBUJACEM,Ambuja Cements Limited,287.484,295.562,286.75,288.953,6826748,0.0,0.0
1647282600000000000,AWL,Adani Wilmar Limited,343.5,355.0,338.45,340.25,8759343,0.0,0.0
1647282600000000000,ADANIGREEN,Adani Green Energy Limited,1840.7,1850.0,1785.0,1798.75,396469,0.0,0.0
1647282600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,727.957,730.936,711.322,716.338,4228582,0.0,0.0
1647282600000000000,ADANITRANS,Adani Transmission Limited,2275.0,2294.85,2200.0,2217.55,337239,0.0,0.0
1647282600000000000,ADANIPOWER,Adani Power Limited,122.9,127.2,121.5,122.3,27067023,0.0,0.0
1647369000000000000,ADANITRANS,Adani Transmission Limited,2235.0,2314.9,2234.95,2305.4,510274,0.0,0.0
1647369000000000000,AMBUJACEM,Ambuja Cements Limited,293.751,304.963,290.814,302.906,6876362,0.0,0.0
1647369000000000000,ATGL,Adani Total Gas Limited,1630.847,1696.741,1630.847,1684.942,308775,0.0,0.0
1647369000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,721.005,724.481,716.04,718.82,2693057,0.0,0.0
1647369000000000000,ADANIENT,Adani Enterprises Limited,1723.267,1763.25,1717.92,1757.253,1269866,0.0,0.0
1647369000000000000,ADANIGREEN,Adani Green Energy Limited,1835.0,1843.0,1810.8,1833.65,315891,0.0,0.0
1647369000000000000,ACC,ACC Limited,2032.039,2074.853,2010.778,2071.739,395803,0.0,0.0
1647369000000000000,ADANIPOWER,Adani Power Limited,124.3,125.0,122.3,122.9,10882357,0.0,0.0
1647369000000000000,NDTV,New Delhi Television Limited,186.7,197.05,179.65,197.05,1073943,0.0,0.0
1647369000000000000,AWL,Adani Wilmar Limited,350.0,351.95,342.1,346.25,4512997,0.0,0.0
1647455400000000000,ACC,ACC Limited,2107.596,2107.596,2060.89,2065.414,820627,0.0,0.0
1647455400000000000,NDTV,New Delhi Television Limited,203.4,216.0,202.05,206.6,861531,0.0,0.0
1647455400000000000,ADANITRANS,Adani Transmission Limited,2319.5,2420.65,2317.0,2389.8,2006144,0.0,0.0
1647455400000000000,ADANIPOWER,Adani Power Limited,125.3,127.65,123.7,125.1,28165037,0.0,0.0
1647455400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,725.474,738.683,724.531,735.008,4957379,0.0,0.0
1647455400000000000,ATGL,Adani Total Gas Limited,1701.091,1769.184,1682.093,1766.635,706012,0.0,0.0
1647455400000000000,ADANIENT,Adani Enterprises Limited,1774.845,1822.825,1759.252,1818.877,2392329,0.0,0.0
1647455400000000000,AWL,Adani Wilmar Limited,350.0,380.85,348.1,379.8,31782591,0.0,0.0
1647455400000000000,ADANIGREEN,Adani Green Energy Limited,1870.0,1950.0,1825.7,1901.2,1137281,0.0,0.0
1647455400000000000,AMBUJACEM,Ambuja Cements Limited,307.655,308.341,299.088,299.822,9901093,0.0,0.0
1647801000000000000,ADANITRANS,Adani Transmission Limited,2379.9,2379.9,2275.0,2289.05,239831,0.0,0.0
1647801000000000000,NDTV,New Delhi Television Limited,212.1,227.25,196.4,227.25,684130,0.0,0.0
1647801000000000000,ATGL,Adani Total Gas Limited,1810.031,1836.728,1790.482,1813.98,157858,0.0,0.0
1647801000000000000,AWL,Adani Wilmar Limited,390.0,398.75,382.3,391.25,19955446,0.0,0.0
1647801000000000000,ADANIGREEN,Adani Green Energy Limited,1939.8,1948.0,1863.5,1876.05,546502,0.0,0.0
1647801000000000000,ACC,ACC Limited,2044.348,2083.999,1991.464,2000.318,1043891,0.0,0.0
1647801000000000000,ADANIPOWER,Adani Power Limited,125.85,126.9,124.1,124.55,14158100,0.0,0.0
1647801000000000000,ADANIENT,Adani Enterprises Limited,1835.27,1841.117,1795.387,1802.184,1081052,0.0,0.0
1647801000000000000,AMBUJACEM,Ambuja Cements Limited,299.626,302.759,293.751,294.094,4583683,0.0,0.0
1647801000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,735.902,745.287,720.409,730.092,6662688,0.0,0.0
1647887400000000000,NDTV,New Delhi Television Limited,231.1,238.6,231.1,238.6,604157,0.0,0.0
1647887400000000000,ADANIPOWER,Adani Power Limited,124.5,124.75,122.3,123.75,11802958,0.0,0.0
1647887400000000000,ATGL,Adani Total Gas Limited,1845.277,1904.672,1804.831,1883.774,334089,0.0,0.0
1647887400000000000,AWL,Adani Wilmar Limited,394.45,397.7,387.0,393.1,9561082,0.0,0.0
1647887400000000000,AMBUJACEM,Ambuja Cements Limited,294.192,296.591,289.883,294.632,3537814,0.0,0.0
1647887400000000000,ACC,ACC Limited,1999.54,2018.757,1970.398,2002.8,452916,0.0,0.0
1647887400000000000,ADANIGREEN,Adani Green Energy Limited,1860.0,1905.0,1855.0,1877.45,337757,0.0,0.0
1647887400000000000,ADANIENT,Adani Enterprises Limited,1802.184,1836.219,1789.239,1830.772,964066,0.0,0.0
1647887400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,729.943,738.782,718.075,734.065,5010054,0.0,0.0
1647887400000000000,ADANITRANS,Adani Transmission Limited,2324.0,2384.75,2275.0,2338.05,295672,0.0,0.0
1647973800000000000,ADANIENT,Adani Enterprises Limited,1847.265,1847.265,1800.085,1810.23,1553366,0.0,0.0
1647973800000000000,ADANITRANS,Adani Transmission Limited,2368.3,2440.0,2347.25,2406.7,762205,0.0,0.0
1647973800000000000,NDTV,New Delhi Television Limited,243.6,250.5,243.6,250.5,350648,0.0,0.0
1647973800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,742.804,745.833,726.765,728.702,4698808,0.0,0.0
1647973800000000000,ADANIPOWER,Adani Power Limited,124.7,134.4,124.25,130.2,66120008,0.0,0.0
1647973800000000000,ATGL,Adani Total Gas Limited,1888.823,1913.821,1844.827,1897.822,411440,0.0,0.0
1647973800000000000,ADANIGREEN,Adani Green Energy Limited,1884.4,1941.9,1877.5,1921.4,834792,0.0,0.0
1647973800000000000,ACC,ACC Limited,2008.443,2029.753,1994.723,2013.941,232620,0.0,0.0
1647973800000000000,AMBUJACEM,Ambuja Cements Limited,296.689,297.031,289.394,291.646,4697043,0.0,0.0
1647973800000000000,AWL,Adani Wilmar Limited,393.8,419.3,390.15,397.25,30739072,0.0,0.0
1648060200000000000,ADANIENT,Adani Enterprises Limited,1814.229,1838.768,1799.385,1832.021,1030145,0.0,0.0
1648060200000000000,ADANIPOWER,Adani Power Limited,130.7,134.85,130.2,132.15,25846110,0.0,0.0
1648060200000000000,ADANIGREEN,Adani Green Energy Limited,1887.0,1924.0,1887.0,1911.4,477913,0.0,0.0
1648060200000000000,ATGL,Adani Total Gas Limited,1909.821,1992.713,1854.826,1979.565,294149,0.0,0.0
1648060200000000000,ACC,ACC Limited,1994.869,2036.515,1994.869,2024.304,294252,0.0,0.0
1648060200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,727.957,737.193,725.971,728.404,2914647,0.0,0.0
1648060200000000000,AMBUJACEM,Ambuja Cements Limited,290.765,293.408,288.855,290.862,4048136,0.0,0.0
1648060200000000000,ADANITRANS,Adani Transmission Limited,2415.0,2434.95,2371.75,2414.4,299163,0.0,0.0
1648060200000000000,AWL,Adani Wilmar Limited,397.0,414.7,395.05,407.1,11671061,0.0,0.0
1648060200000000000,NDTV,New Delhi Television Limited,256.8,263.0,254.5,263.0,189441,0.0,0.0
1648146600000000000,NDTV,New Delhi Television Limited,276.15,276.15,249.85,252.1,1089779,0.0,0.0
1648146600000000000,ADANIPOWER,Adani Power Limited,133.45,144.9,132.6,143.2,102500073,0.0,0.0
1648146600000000000,ADANIGREEN,Adani Green Energy Limited,1928.5,1947.4,1895.0,1921.25,579479,0.0,0.0
1648146600000000000,ADANIENT,Adani Enterprises Limited,1834.77,1877.202,1821.226,1866.207,1366115,0.0,0.0
1648146600000000000,ACC,ACC Limited,2028.78,2034.521,1993.799,2008.541,278510,0.0,0.0
1648146600000000000,AWL,Adani Wilmar Limited,414.0,423.9,410.0,419.25,17327956,0.0,0.0
1648146600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,731.929,741.761,725.027,738.136,4003497,0.0,0.0
1648146600000000000,ADANITRANS,Adani Transmission Limited,2416.0,2455.0,2406.35,2448.75,121077,0.0,0.0
1648146600000000000,AMBUJACEM,Ambuja Cements Limited,293.653,293.653,288.415,291.597,3115402,0.0,0.0
1648146600000000000,ATGL,Adani Total Gas Limited,2014.811,2068.806,1977.565,2054.408,205342,0.0,0.0
1648405800000000000,ADANIPOWER,Adani Power Limited,146.0,153.25,145.05,152.25,90954944,0.0,0.0
1648405800000000000,ADANIGREEN,Adani Green Energy Limited,1932.95,1940.65,1895.45,1930.85,746161,0.0,0.0
1648405800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,741.861,744.542,721.551,731.93,5691095,0.0,0.0
1648405800000000000,ACC,ACC Limited,2025.228,2025.228,1984.069,2004.113,231188,0.0,0.0
1648405800000000000,ADANIENT,Adani Enterprises Limited,1876.102,1923.582,1850.263,1908.888,1895438,0.0,0.0
1648405800000000000,NDTV,New Delhi Television Limited,239.5,244.95,239.5,239.5,85758,0.0,0.0
1648405800000000000,AWL,Adani Wilmar Limited,424.9,461.15,424.05,461.0,29209300,0.0,0.0
1648405800000000000,AMBUJACEM,Ambuja Cements Limited,293.164,293.164,282.491,285.722,4811353,0.0,0.0
1648405800000000000,ADANITRANS,Adani Transmission Limited,2468.0,2475.0,2413.0,2439.0,120067,0.0,0.0
1648405800000000000,ATGL,Adani Total Gas Limited,2094.804,2221.742,2079.805,2141.0,370493,0.0,0.0
1648492200000000000,NDTV,New Delhi Television Limited,231.1,234.0,227.55,227.55,82456,0.0,0.0
1648492200000000000,AWL,Adani Wilmar Limited,474.4,507.0,474.0,499.95,37794382,0.0,0.0
1648492200000000000,ADANIENT,Adani Enterprises Limited,1918.434,1930.08,1884.699,1916.435,1715098,0.0,0.0
1648492200000000000,ADANIGREEN,Adani Green Energy Limited,1935.2,1947.0,1904.0,1923.3,481913,0.0,0.0
1648492200000000000,ATGL,Adani Total Gas Limited,2178.796,2189.795,2089.804,2180.596,239910,0.0,0.0
1648492200000000000,ADANIPOWER,Adani Power Limited,154.65,181.4,154.0,173.55,242199873,0.0,0.0
1648492200000000000,ACC,ACC Limited,2017.103,2077.724,2014.427,2071.156,725118,0.0,0.0
1648492200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,735.902,761.624,732.972,756.708,11423551,0.0,0.0
1648492200000000000,ADANITRANS,Adani Transmission Limited,2472.0,2496.05,2430.0,2461.55,154636,0.0,0.0
1648492200000000000,AMBUJACEM,Ambuja Cements Limited,286.946,296.933,286.946,296.15,8193664,0.0,0.0
1648578600000000000,NDTV,New Delhi Television Limited,216.2,238.9,216.2,238.9,525249,0.0,0.0
1648578600000000000,AMBUJACEM,Ambuja Cements Limited,300.8,304.8,298.8,303.05,6489029,6.3,0.0
1648578600000000000,ATGL,Adani Total Gas Limited,2178.796,2242.69,2069.806,2124.451,233133,0.0,0.0
1648578600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,763.511,770.612,756.857,762.12,6913983,0.0,0.0
1648578600000000000,ADANIPOWER,Adani Power Limited,177.0,178.9,164.0,171.5,132769353,0.0,0.0
1648578600000000000,AWL,Adani Wilmar Limited,508.7,514.0,480.15,492.3,25219865,0.0,0.0
1648578600000000000,ADANITRANS,Adani Transmission Limited,2495.0,2583.9,2338.5,2377.4,649362,0.0,0.0
1648578600000000000,ACC,ACC Limited,2082.297,2114.115,2078.404,2092.903,702919,0.0,0.0
1648578600000000000,ADANIGREEN,Adani Green Energy Limited,1936.0,2039.8,1776.25,1857.15,2316424,0.0,0.0
1648578600000000000,ADANIENT,Adani Enterprises Limited,1926.881,2014.144,1916.485,1994.402,3215951,0.0,0.0
1648665000000000000,AMBUJACEM,Ambuja Cements Limited,303.05,303.7,298.75,299.25,4950492,0.0,0.0
1648665000000000000,AWL,Adani Wilmar Limited,493.3,516.9,493.0,516.9,17742646,0.0,0.0
1648665000000000000,ATGL,Adani Total Gas Limited,2099.803,2208.743,2095.804,2149.599,241990,0.0,0.0
1648665000000000000,ADANIPOWER,Adani Power Limited,169.9,187.5,167.2,185.1,138311563,0.0,0.0
1648665000000000000,ADANITRANS,Adani Transmission Limited,2340.0,2405.0,2315.1,2368.15,345752,0.0,0.0
1648665000000000000,ACC,ACC Limited,2096.698,2111.78,2085.459,2093.341,464111,0.0,0.0
1648665000000000000,ADANIENT,Adani Enterprises Limited,2004.148,2041.132,1990.154,2013.894,2786973,0.0,0.0
1648665000000000000,ADANIGREEN,Adani Green Energy Limited,1890.0,1940.0,1876.25,1914.7,1144220,0.0,0.0
1648665000000000000,NDTV,New Delhi Television Limited,244.2,249.7,227.0,227.0,376926,0.0,0.0
1648665000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,762.12,775.627,760.233,768.874,5468951,0.0,0.0
1648751400000000000,AMBUJACEM,Ambuja Cements Limited,298.9,306.5,298.5,304.95,3456879,0.0,0.0
1648751400000000000,ADANIPOWER,Adani Power Limited,187.7,203.6,187.7,203.45,142017760,0.0,0.0
1648751400000000000,ADANITRANS,Adani Transmission Limited,2379.95,2450.0,2355.1,2421.45,196411,0.0,0.0
1648751400000000000,ADANIGREEN,Adani Green Energy Limited,1935.55,1965.45,1907.2,1945.1,1015269,0.0,0.0
1648751400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,769.172,785.26,769.172,780.344,6816743,0.0,0.0
1648751400000000000,ATGL,Adani Total Gas Limited,2178.346,2280.787,2155.448,2249.29,239883,0.0,0.0
1648751400000000000,AWL,Adani Wilmar Limited,526.0,542.7,521.0,542.7,18150045,0.0,0.0
1648751400000000000,ADANIENT,Adani Enterprises Limited,2017.142,2048.129,2012.195,2042.782,1267111,0.0,0.0
1648751400000000000,ACC,ACC Limited,2090.081,2101.757,2070.961,2093.0,838234,0.0,0.0
1648751400000000000,NDTV,New Delhi Television Limited,224.75,235.0,217.1,223.25,438666,0.0,0.0
1649010600000000000,ADANIGREEN,Adani Green Energy Limited,1978.0,2139.6,1941.25,2110.45,1898588,0.0,0.0
1649010600000000000,ADANIENT,Adani Enterprises Limited,2049.129,2074.618,2031.136,2064.972,1334265,0.0,0.0
1649010600000000000,ACC,ACC Limited,2110.0,2133.0,2102.05,2119.45,655757,58.0,0.0
1649010600000000000,ADANIPOWER,Adani Power Limited,207.0,220.8,199.35,211.95,168426403,0.0,0.0
1649010600000000000,ATGL,Adani Total Gas Limited,2279.787,2381.777,2267.788,2369.578,274461,0.0,0.0
1649010600000000000,NDTV,New Delhi Television Limited,230.0,233.55,220.5,224.05,251213,0.0,0.0
1649010600000000000,AMBUJACEM,Ambuja Cements Limited,305.5,313.5,305.1,311.65,3638554,0.0,0.0
1649010600000000000,ADANITRANS,Adani Transmission Limited,2419.0,2475.0,2401.95,2453.5,330330,0.0,0.0
1649010600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,785.558,816.494,778.259,812.918,13743062,0.0,0.0
1649010600000000000,AWL,Adani Wilmar Limited,560.0,569.8,522.75,552.35,31396534,0.0,0.0
1649097000000000000,ADANIPOWER,Adani Power Limited,215.0,233.1,211.8,233.1,96357690,0.0,0.0
1649097000000000000,AWL,Adani Wilmar Limited,559.95,579.95,553.5,579.95,14412302,0.0,0.0
1649097000000000000,ADANITRANS,Adani Transmission Limited,2457.0,2515.0,2382.2,2443.85,455120,0.0,0.0
1649097000000000000,ADANIENT,Adani Enterprises Limited,2077.117,2188.87,2066.722,2138.941,4970260,0.0,0.0
1649097000000000000,ATGL,Adani Total Gas Limited,2366.579,2484.767,2309.784,2467.919,267152,0.0,0.0
1649097000000000000,ACC,ACC Limited,2134.8,2158.0,2112.0,2149.65,615501,0.0,0.0
1649097000000000000,AMBUJACEM,Ambuja Cements Limited,314.45,317.7,310.35,316.8,5323145,0.0,0.0
1649097000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,834.221,854.977,820.317,842.215,21090646,0.0,0.0
1649097000000000000,ADANIGREEN,Adani Green Energy Limited,2152.7,2209.95,2122.0,2189.8,2206673,0.0,0.0
1649097000000000000,NDTV,New Delhi Television Limited,228.4,228.4,221.1,224.5,186163,0.0,0.0
1649183400000000000,ADANIENT,Adani Enterprises Limited,2152.835,2181.923,2123.297,2159.082,2259018,0.0,0.0
1649183400000000000,NDTV,New Delhi Television Limited,226.7,228.0,213.3,213.7,242194,0.0,0.0
1649183400000000000,AMBUJACEM,Ambuja Cements Limited,316.8,325.0,315.45,320.7,7255760,0.0,0.0
1649183400000000000,ATGL,Adani Total Gas Limited,2489.717,2559.761,2467.919,2536.713,343764,0.0,0.0
1649183400000000000,ADANITRANS,Adani Transmission Limited,2443.85,2504.35,2419.15,2484.05,247889,0.0,0.0
1649183400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,847.082,856.715,834.221,844.003,8785541,0.0,0.0
1649183400000000000,ADANIGREEN,Adani Green Energy Limited,2210.0,2250.0,2158.0,2197.4,1558568,0.0,0.0
1649183400000000000,ADANIPOWER,Adani Power Limited,237.5,244.75,234.0,244.75,54655056,0.0,0.0
1649183400000000000,AWL,Adani Wilmar Limited,596.4,608.9,590.0,608.9,9965188,0.0,0.0
1649183400000000000,ACC,ACC Limited,2149.65,2199.0,2124.6,2145.5,1082516,0.0,0.0
1649269800000000000,ADANIENT,Adani Enterprises Limited,2165.03,2214.009,2080.366,2098.158,3499044,0.0,0.0
1649269800000000000,ADANIGREEN,Adani Green Energy Limited,2218.0,2329.75,2084.85,2166.0,2665993,0.0,0.0
1649269800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,844.152,860.042,808.002,811.776,11662093,0.0,0.0
1649269800000000000,ADANIPOWER,Adani Power Limited,256.95,256.95,232.55,232.55,29413380,0.0,0.0
1649269800000000000,AMBUJACEM,Ambuja Cements Limited,320.2,327.4,320.05,325.6,5192205,0.0,0.0
1649269800000000000,ATGL,Adani Total Gas Limited,2529.763,2599.757,2302.784,2362.479,506677,0.0,0.0
1649269800000000000,ADANITRANS,Adani Transmission Limited,2510.0,2721.85,2382.3,2449.65,875734,0.0,0.0
1649269800000000000,NDTV,New Delhi Television Limited,217.4,224.35,210.0,212.2,284826,0.0,0.0
1649269800000000000,AWL,Adani Wilmar Limited,639.3,639.3,578.5,578.5,10867407,0.0,0.0
1649269800000000000,ACC,ACC Limited,2148.0,2180.0,2129.05,2136.7,420470,0.0,0.0
1649356200000000000,ADANIPOWER,Adani Power Limited,220.95,220.95,220.95,220.95,2736278,0.0,0.0
1649356200000000000,AMBUJACEM,Ambuja Cements Limited,327.25,339.8,323.45,337.35,8276853,0.0,0.0
1649356200000000000,ATGL,Adani Total Gas Limited,2399.576,2449.771,2378.628,2426.873,159992,0.0,0.0
1649356200000000000,ADANIENT,Adani Enterprises Limited,2114.101,2175.075,2104.356,2170.028,1924054,0.0,0.0
1649356200000000000,NDTV,New Delhi Television Limited,213.3,216.95,205.6,210.0,200656,0.0,0.0
1649356200000000000,AWL,Adani Wilmar Limited,549.6,549.6,549.6,549.6,2282751,0.0,0.0
1649356200000000000,ADANIGREEN,Adani Green Energy Limited,2230.0,2368.9,2211.1,2321.85,2497727,0.0,0.0
1649356200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,817.338,838.988,811.776,833.526,5777924,0.0,0.0
1649356200000000000,ADANITRANS,Adani Transmission Limited,2539.95,2576.75,2490.0,2540.25,346652,0.0,0.0
1649356200000000000,ACC,ACC Limited,2148.0,2181.0,2128.55,2170.55,861328,0.0,0.0
1649615400000000000,ADANIGREEN,Adani Green Energy Limited,2415.0,2786.2,2390.0,2665.15,4757168,0.0,0.0
1649615400000000000,AWL,Adani Wilmar Limited,550.1,577.05,550.1,577.05,5734232,0.0,0.0
1649615400000000000,AMBUJACEM,Ambuja Cements Limited,338.45,369.5,338.3,360.2,30662312,0.0,0.0
1649615400000000000,ADANIENT,Adani Enterprises Limited,2180.923,2199.065,2157.583,2179.273,1615715,0.0,0.0
1649615400000000000,ADANITRANS,Adani Transmission Limited,2598.0,2794.25,2580.25,2756.5,585491,0.0,0.0
1649615400000000000,ACC,ACC Limited,2175.0,2284.6,2163.65,2232.9,1935494,0.0,0.0
1649615400000000000,ATGL,Adani Total Gas Limited,2468.769,2669.55,2468.769,2664.751,553146,0.0,0.0
1649615400000000000,NDTV,New Delhi Television Limited,210.0,219.25,210.0,214.45,214405,0.0,0.0
1649615400000000000,ADANIPOWER,Adani Power Limited,218.95,231.95,216.1,231.6,61868038,0.0,0.0
1649615400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,834.221,854.083,833.526,848.671,6030153,0.0,0.0
1649701800000000000,AWL,Adani Wilmar Limited,603.5,605.9,572.0,605.9,22706296,0.0,0.0
1649701800000000000,ACC,ACC Limited,2232.9,2233.0,2169.9,2181.4,625499,0.0,0.0
1649701800000000000,ADANIPOWER,Adani Power Limited,234.0,239.9,224.65,230.8,42554718,0.0,0.0
1649701800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,848.025,853.09,829.255,839.087,5597246,0.0,0.0
1649701800000000000,NDTV,New Delhi Television Limited,215.0,216.05,205.1,206.85,100684,0.0,0.0
1649701800000000000,ADANIGREEN,Adani Green Energy Limited,2840.0,2955.0,2725.5,2792.4,7836658,0.0,0.0
1649701800000000000,AMBUJACEM,Ambuja Cements Limited,364.0,371.6,355.75,359.65,19884358,0.0,0.0
1649701800000000000,ADANITRANS,Adani Transmission Limited,2788.0,3000.0,2600.0,2680.55,1405621,0.0,0.0
1649701800000000000,ADANIENT,Adani Enterprises Limited,2187.07,2218.057,2154.084,2196.016,2632324,0.0,0.0
1649701800000000000,ATGL,Adani Total Gas Limited,2699.747,2739.744,2453.82,2501.816,804605,0.0,0.0
1649788200000000000,ACC,ACC Limited,2188.0,2244.65,2163.55,2208.65,753209,0.0,0.0
1649788200000000000,ADANIPOWER,Adani Power Limited,232.4,236.25,219.3,223.25,27425466,0.0,0.0
1649788200000000000,NDTV,New Delhi Television Limited,211.0,212.0,198.15,200.1,96482,0.0,0.0
1649788200000000000,AMBUJACEM,Ambuja Cements Limited,359.95,374.2,359.0,369.2,17817591,0.0,0.0
1649788200000000000,ADANITRANS,Adani Transmission Limited,2758.0,2802.1,2660.55,2690.75,628055,0.0,0.0
1649788200000000000,ATGL,Adani Total Gas Limited,2544.762,2569.709,2465.219,2500.616,213500,0.0,0.0
1649788200000000000,ADANIENT,Adani Enterprises Limited,2209.061,2216.208,2172.526,2198.515,992512,0.0,0.0
1649788200000000000,AWL,Adani Wilmar Limited,622.9,636.15,606.1,636.15,16821307,0.0,0.0
1649788200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,844.053,849.018,830.745,834.717,2955807,0.0,0.0
1649788200000000000,ADANIGREEN,Adani Green Energy Limited,2880.0,2950.0,2775.4,2864.3,2316844,0.0,0.0
1650220200000000000,AWL,Adani Wilmar Limited,637.0,667.95,622.6,667.95,19453143,0.0,0.0
1650220200000000000,NDTV,New Delhi Television Limited,198.9,210.1,192.05,210.1,101410,0.0,0.0
1650220200000000000,AMBUJACEM,Ambuja Cements Limited,369.0,379.65,360.5,363.4,10936057,0.0,0.0
1650220200000000000,ACC,ACC Limited,2200.0,2248.9,2147.65,2155.2,442194,0.0,0.0
1650220200000000000,ADANIGREEN,Adani Green Energy Limited,2850.0,3011.9,2652.0,2970.5,2419364,0.0,0.0
1650220200000000000,ATGL,Adani Total Gas Limited,2482.268,2519.814,2322.483,2494.767,288489,0.0,0.0
1650220200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,825.63,840.924,815.749,836.902,3969878,0.0,0.0
1650220200000000000,ADANIPOWER,Adani Power Limited,221.0,234.4,214.0,234.4,30703759,0.0,0.0
1650220200000000000,ADANITRANS,Adani Transmission Limited,2689.9,2752.0,2580.0,2728.3,532022,0.0,0.0
1650220200000000000,ADANIENT,Adani Enterprises Limited,2178.874,2239.048,2155.834,2232.901,1747434,0.0,0.0
1650306600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,843.159,844.4,801.448,813.663,4472320,0.0,0.0
1650306600000000000,ACC,ACC Limited,2158.1,2174.6,2023.55,2056.5,824740,0.0,0.0
1650306600000000000,ADANIPOWER,Adani Power Limited,240.0,246.1,225.05,232.45,43663282,0.0,0.0
1650306600000000000,AMBUJACEM,Ambuja Cements Limited,366.75,370.0,351.0,354.25,9971239,0.0,0.0
1650306600000000000,NDTV,New Delhi Television Limited,215.0,220.6,212.55,218.75,338457,0.0,0.0
1650306600000000000,ADANIGREEN,Adani Green Energy Limited,3035.0,3050.0,2750.0,2911.95,2529522,0.0,0.0
1650306600000000000,ATGL,Adani Total Gas Limited,2521.764,2551.761,2299.785,2369.178,420809,0.0,0.0
1650306600000000000,ADANITRANS,Adani Transmission Limited,2770.0,2808.75,2461.05,2598.05,743147,0.0,0.0
1650306600000000000,ADANIENT,Adani Enterprises Limited,2244.046,2254.042,2139.191,2167.379,1639219,0.0,0.0
1650306600000000000,AWL,Adani Wilmar Limited,690.55,701.3,651.55,677.9,25254020,0.0,0.0
1650393000000000000,AMBUJACEM,Ambuja Cements Limited,355.0,375.8,355.0,371.3,13525255,0.0,0.0
1650393000000000000,ADANITRANS,Adani Transmission Limited,2688.0,2750.0,2650.05,2687.55,719165,0.0,0.0
1650393000000000000,ADANIENT,Adani Enterprises Limited,2177.075,2207.012,2160.981,2183.022,1119025,0.0,0.0
1650393000000000000,NDTV,New Delhi Television Limited,223.0,225.0,211.0,213.05,228564,0.0,0.0
1650393000000000000,ACC,ACC Limited,2075.0,2221.75,2065.65,2208.25,3687080,0.0,0.0
1650393000000000000,ATGL,Adani Total Gas Limited,2420.773,2499.766,2414.774,2478.168,290667,0.0,0.0
1650393000000000000,AWL,Adani Wilmar Limited,703.4,709.0,655.0,667.9,23058972,0.0,0.0
1650393000000000000,ADANIPOWER,Adani Power Limited,238.95,243.5,232.0,235.05,26049922,0.0,0.0
1650393000000000000,ADANIGREEN,Adani Green Energy Limited,2966.55,2990.05,2762.3,2810.85,1065499,0.0,0.0
1650393000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,819.92,830.199,814.358,821.956,3071216,0.0,0.0
1650479400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,827.269,852.991,826.574,844.649,5539106,0.0,0.0
1650479400000000000,ATGL,Adani Total Gas Limited,2508.765,2529.763,2414.974,2443.121,292017,0.0,0.0
1650479400000000000,ACC,ACC Limited,2218.25,2275.0,2205.25,2270.1,1491272,0.0,0.0
1650479400000000000,ADANIPOWER,Adani Power Limited,239.3,246.8,238.2,246.8,30361095,0.0,0.0
1650479400000000000,ADANIENT,Adani Enterprises Limited,2215.058,2292.576,2202.963,2285.379,2243636,0.0,0.0
1650479400000000000,AWL,Adani Wilmar Limited,679.0,701.25,667.25,699.7,17843608,0.0,0.0
1650479400000000000,ADANITRANS,Adani Transmission Limited,2744.0,2747.7,2663.0,2699.6,420973,0.0,0.0
1650479400000000000,AMBUJACEM,Ambuja Cements Limited,378.9,384.35,374.8,377.35,14385266,0.0,0.0
1650479400000000000,ADANIGREEN,Adani Green Energy Limited,2859.0,2870.0,2750.0,2811.5,1122487,0.0,0.0
1650479400000000000,NDTV,New Delhi Television Limited,216.0,217.95,212.0,214.35,94729,0.0,0.0
1650565800000000000,ADANIPOWER,Adani Power Limited,249.8,259.1,248.7,259.1,34601657,0.0,0.0
1650565800000000000,ACC,ACC Limited,2250.1,2283.0,2237.2,2263.25,558880,0.0,0.0
1650565800000000000,AMBUJACEM,Ambuja Cements Limited,378.0,381.0,371.05,374.2,5946333,0.0,0.0
1650565800000000000,ADANIGREEN,Adani Green Energy Limited,2830.0,2979.5,2810.0,2882.8,7604326,0.0,0.0
1650565800000000000,NDTV,New Delhi Television Limited,212.25,219.9,210.0,211.2,105825,0.0,0.0
1650565800000000000,ADANIENT,Adani Enterprises Limited,2296.024,2305.02,2264.037,2272.334,1786042,0.0,0.0
1650565800000000000,ADANITRANS,Adani Transmission Limited,2694.0,2706.0,2626.75,2658.55,363276,0.0,0.0
1650565800000000000,AWL,Adani Wilmar Limited,706.25,732.0,706.25,728.55,19690115,0.0,0.0
1650565800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,841.62,879.904,834.916,868.136,17864000,0.0,0.0
1650565800000000000,ATGL,Adani Total Gas Limited,2419.774,2479.768,2392.776,2412.774,197099,0.0,0.0
1650825000000000000,ACC,ACC Limited,2252.0,2319.5,2240.0,2262.05,1075394,0.0,0.0
1650825000000000000,AMBUJACEM,Ambuja Cements Limited,371.8,387.6,370.0,376.35,12835090,0.0,0.0
1650825000000000000,ADANIPOWER,Adani Power Limited,263.4,272.05,262.1,272.05,25909476,0.0,0.0
1650825000000000000,ADANITRANS,Adani Transmission Limited,2655.5,2698.55,2548.05,2615.9,160308,0.0,0.0
1650825000000000000,AWL,Adani Wilmar Limited,743.0,764.95,736.6,764.95,21441429,0.0,0.0
1650825000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,867.937,874.889,842.811,853.636,10145325,0.0,0.0
1650825000000000000,NDTV,New Delhi Television Limited,207.0,210.8,200.65,201.85,99283,0.0,0.0
1650825000000000000,ADANIENT,Adani Enterprises Limited,2258.99,2294.025,2241.647,2283.229,1683622,0.0,0.0
1650825000000000000,ATGL,Adani Total Gas Limited,2418.774,2474.518,2399.775,2419.773,268339,0.0,0.0
1650825000000000000,ADANIGREEN,Adani Green Energy Limited,2825.15,2858.8,2800.0,2824.0,682910,0.0,0.0
1650911400000000000,ATGL,Adani Total Gas Limited,2477.918,2594.757,2429.773,2562.26,702985,0.0,0.0
1650911400000000000,ADANIENT,Adani Enterprises Limited,2296.024,2412.874,2294.125,2394.282,3199358,0.0,0.0
1650911400000000000,NDTV,New Delhi Television Limited,208.0,209.55,203.0,206.35,52073,0.0,0.0
1650911400000000000,AMBUJACEM,Ambuja Cements Limited,382.0,391.0,381.3,385.15,11192640,0.0,0.0
1650911400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,862.028,906.719,859.446,903.243,21010788,0.0,0.0
1650911400000000000,ADANIGREEN,Adani Green Energy Limited,2861.0,2976.0,2850.0,2952.45,1401444,0.0,0.0
1650911400000000000,AWL,Adani Wilmar Limited,799.0,803.15,787.0,803.15,9075524,0.0,0.0
1650911400000000000,ADANIPOWER,Adani Power Limited,285.6,285.65,283.0,285.65,5864099,0.0,0.0
1650911400000000000,ACC,ACC Limited,2291.5,2337.95,2268.0,2311.35,733155,0.0,0.0
1650911400000000000,ADANITRANS,Adani Transmission Limited,2668.0,2869.4,2655.05,2812.55,834855,0.0,0.0
1650997800000000000,ADANITRANS,Adani Transmission Limited,2849.7,2870.0,2694.35,2712.2,603568,0.0,0.0
1650997800000000000,AMBUJACEM,Ambuja Cements Limited,385.0,387.7,376.25,384.55,11121579,0.0,0.0
1650997800000000000,ADANIGREEN,Adani Green Energy Limited,2955.0,2955.0,2821.5,2841.65,982473,0.0,0.0
1650997800000000000,ADANIPOWER,Adani Power Limited,298.0,299.9,276.65,299.2,44895283,0.0,0.0
1650997800000000000,AWL,Adani Wilmar Limited,832.3,843.3,776.6,841.0,37860816,0.0,0.0
1650997800000000000,ATGL,Adani Total Gas Limited,2572.809,2579.759,2448.421,2502.766,345199,0.0,0.0
1650997800000000000,ADANIENT,Adani Enterprises Limited,2403.928,2419.921,2324.012,2333.108,2559876,0.0,0.0
1650997800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,907.761,918.289,873.946,881.195,20793885,0.0,0.0
1650997800000000000,ACC,ACC Limited,2306.2,2361.75,2263.05,2349.9,1043493,0.0,0.0
1650997800000000000,NDTV,New Delhi Television Limited,206.5,208.8,197.5,200.9,82505,0.0,0.0
1651084200000000000,NDTV,New Delhi Television Limited,203.0,206.2,198.0,199.9,46629,0.0,0.0
1651084200000000000,ADANIGREEN,Adani Green Energy Limited,2897.8,2945.85,2832.2,2912.2,887135,0.0,0.0
1651084200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,892.815,894.056,870.768,880.997,8778304,0.0,0.0
1651084200000000000,ACC,ACC Limited,2383.0,2387.15,2314.05,2376.75,995576,0.0,0.0
1651084200000000000,ADANIENT,Adani Enterprises Limited,2358.847,2388.884,2335.307,2377.539,1679893,0.0,0.0
1651084200000000000,ADANITRANS,Adani Transmission Limited,2761.1,2834.8,2720.6,2796.65,476132,0.0,0.0
1651084200000000000,AMBUJACEM,Ambuja Cements Limited,389.9,389.9,380.45,383.35,7163762,0.0,0.0
1651084200000000000,AWL,Adani Wilmar Limited,860.0,878.0,798.95,798.95,29004435,0.0,0.0
1651084200000000000,ADANIPOWER,Adani Power Limited,305.2,312.0,284.25,284.25,48465993,0.0,0.0
1651084200000000000,ATGL,Adani Total Gas Limited,2552.761,2627.754,2531.863,2562.36,465693,0.0,0.0
1651170600000000000,NDTV,New Delhi Television Limited,201.5,202.55,189.95,189.95,72019,0.0,0.0
1651170600000000000,ADANITRANS,Adani Transmission Limited,2837.8,2900.0,2702.0,2789.5,617737,0.0,0.0
1651170600000000000,ADANIPOWER,Adani Power Limited,278.0,296.0,270.05,280.35,45385821,0.0,0.0
1651170600000000000,ACC,ACC Limited,2376.75,2397.0,2321.45,2328.9,784968,0.0,0.0
1651170600000000000,AWL,Adani Wilmar Limited,785.0,834.15,759.05,780.4,32673177,0.0,0.0
1651170600000000000,ATGL,Adani Total Gas Limited,2599.157,2609.456,2373.478,2450.721,659458,0.0,0.0
1651170600000000000,AMBUJACEM,Ambuja Cements Limited,384.7,385.5,370.75,372.2,10529413,0.0,0.0
1651170600000000000,ADANIGREEN,Adani Green Energy Limited,2935.0,3000.0,2844.8,2882.8,1101232,0.0,0.0
1651170600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,886.558,892.716,846.238,850.508,11543840,0.0,0.0
1651170600000000000,ADANIENT,Adani Enterprises Limited,2387.985,2393.133,2300.522,2331.009,1916180,0.0,0.0
1651429800000000000,ACC,ACC Limited,2314.0,2358.3,2309.7,2347.2,490846,0.0,0.0
1651429800000000000,ADANIGREEN,Adani Green Energy Limited,2860.0,2895.0,2809.0,2830.35,374592,0.0,0.0
1651429800000000000,ADANIENT,Adani Enterprises Limited,2324.012,2361.296,2310.018,2338.506,1006544,0.0,0.0
1651429800000000000,NDTV,New Delhi Television Limited,180.5,191.0,180.5,186.4,137115,0.0,0.0
1651429800000000000,ADANITRANS,Adani Transmission Limited,2774.0,2838.0,2695.0,2804.45,315168,0.0,0.0
1651429800000000000,AMBUJACEM,Ambuja Cements Limited,371.6,380.5,368.75,378.15,5959678,0.0,0.0
1651429800000000000,ATGL,Adani Total Gas Limited,2450.771,2519.764,2441.921,2487.967,305245,0.0,0.0
1651429800000000000,ADANIPOWER,Adani Power Limited,280.0,288.85,273.0,280.35,17953004,0.0,0.0
1651429800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,844.152,856.914,832.284,850.657,5760499,0.0,0.0
1651429800000000000,AWL,Adani Wilmar Limited,758.0,783.0,748.2,753.6,11750710,0.0,0.0
1651602600000000000,AWL,Adani Wilmar Limited,745.0,771.85,715.95,715.95,12572099,0.0,0.0
1651602600000000000,ADANIGREEN,Adani Green Energy Limited,2800.0,2800.0,2628.55,2671.35,862120,0.0,0.0
1651602600000000000,NDTV,New Delhi Television Limited,191.0,191.0,179.75,180.25,42697,0.0,0.0
1651602600000000000,ADANITRANS,Adani Transmission Limited,2818.85,2820.0,2741.75,2783.3,300718,0.0,0.0
1651602600000000000,ADANIPOWER,Adani Power Limited,288.0,289.0,266.35,266.35,17652624,0.0,0.0
1651602600000000000,ATGL,Adani Total Gas Limited,2449.771,2504.716,2433.822,2446.821,310199,0.0,0.0
1651602600000000000,AMBUJACEM,Ambuja Cements Limited,379.55,382.0,364.65,368.1,5415006,0.0,0.0
1651602600000000000,ADANIENT,Adani Enterprises Limited,2357.698,2361.896,2232.101,2252.842,1744686,0.0,0.0
1651602600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,854.58,858.254,800.256,807.208,7969164,0.0,0.0
1651602600000000000,ACC,ACC Limited,2350.0,2363.35,2273.5,2300.1,451428,0.0,0.0
1651689000000000000,ADANIGREEN,Adani Green Energy Limited,2744.0,2890.0,2725.0,2845.9,865154,0.0,0.0
1651689000000000000,ATGL,Adani Total Gas Limited,2374.828,2494.767,2360.829,2450.271,416552,0.0,0.0
1651689000000000000,ADANIENT,Adani Enterprises Limited,2269.036,2302.821,2235.05,2254.442,1636796,0.0,0.0
1651689000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,815.252,829.752,800.455,805.768,6597383,0.0,0.0
1651689000000000000,NDTV,New Delhi Television Limited,180.0,189.25,179.6,180.35,114223,0.0,0.0
1651689000000000000,ACC,ACC Limited,2325.0,2332.2,2269.85,2277.85,395262,0.0,0.0
1651689000000000000,AMBUJACEM,Ambuja Cements Limited,371.0,375.35,364.95,366.35,5794511,0.0,0.0
1651689000000000000,AWL,Adani Wilmar Limited,681.0,694.45,680.2,680.2,1088061,0.0,0.0
1651689000000000000,ADANIPOWER,Adani Power Limited,260.0,279.65,253.05,278.15,39813793,0.0,0.0
1651689000000000000,ADANITRANS,Adani Transmission Limited,2820.1,2824.95,2730.15,2801.65,235806,0.0,0.0
1651775400000000000,ADANIGREEN,Adani Green Energy Limited,2813.9,2955.0,2740.0,2874.8,910667,0.0,0.0
1651775400000000000,ACC,ACC Limited,2249.0,2274.9,2232.35,2245.45,571407,0.0,0.0
1651775400000000000,AMBUJACEM,Ambuja Cements Limited,360.55,372.35,360.55,365.4,5868878,0.0,0.0
1651775400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,792.411,815.302,784.763,805.818,6150326,0.0,0.0
1651775400000000000,ADANITRANS,Adani Transmission Limited,2700.0,2871.25,2690.15,2816.5,345791,0.0,0.0
1651775400000000000,AWL,Adani Wilmar Limited,646.2,660.0,646.2,646.2,2695071,0.0,0.0
1651775400000000000,ADANIPOWER,Adani Power Limited,283.95,292.05,271.5,292.05,45678881,0.0,0.0
1651775400000000000,NDTV,New Delhi Television Limited,178.0,178.0,172.5,174.35,40066,0.0,0.0
1651775400000000000,ATGL,Adani Total Gas Limited,2374.778,2475.768,2369.928,2437.422,359823,0.0,0.0
1651775400000000000,ADANIENT,Adani Enterprises Limited,2209.061,2261.039,2199.065,2246.745,1161579,0.0,0.0
1652034600000000000,ACC,ACC Limited,2221.0,2255.0,2201.5,2232.9,323573,0.0,0.0
1652034600000000000,NDTV,New Delhi Television Limited,174.35,174.35,166.55,170.7,66502,0.0,0.0
1652034600000000000,ADANITRANS,Adani Transmission Limited,2792.5,2805.3,2612.0,2703.45,218125,0.0,0.0
1652034600000000000,ATGL,Adani Total Gas Limited,2399.776,2423.173,2299.785,2375.028,305943,0.0,0.0
1652034600000000000,AMBUJACEM,Ambuja Cements Limited,363.35,369.0,359.45,366.75,3690073,0.0,0.0
1652034600000000000,ADANIENT,Adani Enterprises Limited,2228.553,2243.246,2179.074,2196.716,1450886,0.0,0.0
1652034600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,801.895,801.895,777.613,787.147,4768026,0.0,0.0
1652034600000000000,ADANIGREEN,Adani Green Energy Limited,2805.1,2840.0,2675.0,2706.4,581855,0.0,0.0
1652034600000000000,ADANIPOWER,Adani Power Limited,295.65,298.0,277.45,281.6,40481648,0.0,0.0
1652034600000000000,AWL,Adani Wilmar Limited,613.9,613.9,613.9,613.9,624222,0.0,0.0
1652121000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,789.729,798.419,759.787,763.809,5344522,0.0,0.0
1652121000000000000,ADANITRANS,Adani Transmission Limited,2703.0,2788.9,2444.0,2482.55,538084,0.0,0.0
1652121000000000000,ADANIPOWER,Adani Power Limited,272.45,281.6,267.55,267.55,13908532,0.0,0.0
1652121000000000000,ATGL,Adani Total Gas Limited,2375.928,2437.772,2300.785,2360.429,469693,0.0,0.0
1652121000000000000,AMBUJACEM,Ambuja Cements Limited,368.55,373.9,355.0,358.2,6322735,0.0,0.0
1652121000000000000,ADANIENT,Adani Enterprises Limited,2189.069,2219.057,2096.609,2108.604,1471866,0.0,0.0
1652121000000000000,AWL,Adani Wilmar Limited,583.25,583.25,583.25,583.25,978990,0.0,0.0
1652121000000000000,NDTV,New Delhi Television Limited,168.15,175.95,162.9,166.15,53514,0.0,0.0
1652121000000000000,ADANIGREEN,Adani Green Energy Limited,2696.0,2739.4,2461.05,2486.7,818487,0.0,0.0
1652121000000000000,ACC,ACC Limited,2235.1,2249.4,2185.0,2198.55,365873,0.0,0.0
1652207400000000000,ADANITRANS,Adani Transmission Limited,2446.0,2649.9,2250.0,2296.0,825849,0.0,0.0
1652207400000000000,ADANIPOWER,Adani Power Limited,257.3,278.0,254.2,255.3,34477812,0.0,0.0
1652207400000000000,ATGL,Adani Total Gas Limited,2344.78,2453.77,2235.841,2354.83,508758,0.0,0.0
1652207400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,765.696,779.55,743.897,754.672,8985117,0.0,0.0
1652207400000000000,ADANIENT,Adani Enterprises Limited,2108.704,2156.833,2076.117,2118.399,1397917,0.0,0.0
1652207400000000000,ADANIGREEN,Adani Green Energy Limited,2535.0,2710.0,2486.7,2648.05,1287498,0.0,0.0
1652207400000000000,NDTV,New Delhi Television Limited,165.3,170.45,157.85,157.95,62372,0.0,0.0
1652207400000000000,ACC,ACC Limited,2203.0,2217.45,2135.3,2167.65,546421,0.0,0.0
1652207400000000000,AWL,Adani Wilmar Limited,554.1,612.4,554.1,612.4,6256562,0.0,0.0
1652207400000000000,AMBUJACEM,Ambuja Cements Limited,360.0,365.8,351.2,359.05,5728451,0.0,0.0
1652293800000000000,ACC,ACC Limited,2159.95,2209.8,2101.25,2177.4,348099,0.0,0.0
1652293800000000000,ADANIGREEN,Adani Green Energy Limited,2700.0,2720.0,2402.0,2436.8,890166,0.0,0.0
1652293800000000000,ADANITRANS,Adani Transmission Limited,2300.0,2413.9,2142.05,2187.05,702311,0.0,0.0
1652293800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,753.778,753.778,700.448,708.393,10570456,0.0,0.0
1652293800000000000,ADANIPOWER,Adani Power Limited,250.0,254.6,242.55,242.55,11068771,0.0,0.0
1652293800000000000,AWL,Adani Wilmar Limited,589.0,612.0,581.8,581.8,3280219,0.0,0.0
1652293800000000000,NDTV,New Delhi Television Limited,157.5,157.5,150.1,150.35,69396,0.0,0.0
1652293800000000000,AMBUJACEM,Ambuja Cements Limited,356.85,382.0,349.3,373.55,7493279,0.0,0.0
1652293800000000000,ATGL,Adani Total Gas Limited,2362.279,2397.776,2165.847,2293.885,602564,0.0,0.0
1652293800000000000,ADANIENT,Adani Enterprises Limited,2102.106,2112.702,2010.196,2044.331,1553685,0.0,0.0
1652380200000000000,ATGL,Adani Total Gas Limited,2310.784,2489.767,2310.784,2368.878,554235,0.0,0.0
1652380200000000000,AWL,Adani Wilmar Limited,595.0,608.2,555.25,568.6,2779961,0.0,0.0
1652380200000000000,ADANITRANS,Adani Transmission Limited,2231.0,2296.4,2111.3,2190.6,394360,0.0,0.0
1652380200000000000,ACC,ACC Limited,2195.0,2196.7,2099.05,2113.3,431751,0.0,0.0
1652380200000000000,ADANIPOWER,Adani Power Limited,250.0,254.65,245.6,254.65,7976144,0.0,0.0
1652380200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,721.998,730.837,696.972,701.043,7247809,0.0,0.0
1652380200000000000,ADANIGREEN,Adani Green Energy Limited,2436.0,2545.0,2105.55,2171.55,1722448,0.0,0.0
1652380200000000000,ADANIENT,Adani Enterprises Limited,2083.614,2134.093,2034.435,2053.277,1547617,0.0,0.0
1652380200000000000,AMBUJACEM,Ambuja Cements Limited,378.0,378.55,356.1,359.1,10195371,0.0,0.0
1652380200000000000,NDTV,New Delhi Television Limited,152.15,157.85,152.15,157.5,51205,0.0,0.0
1652639400000000000,ADANITRANS,Adani Transmission Limited,2180.0,2273.95,2116.25,2249.9,317043,0.0,0.0
1652639400000000000,ADANIENT,Adani Enterprises Limited,2081.765,2141.04,2056.776,2105.005,1742552,0.0,0.0
1652639400000000000,ADANIPOWER,Adani Power Limited,267.35,267.35,267.35,267.35,3138052,0.0,0.0
1652639400000000000,ATGL,Adani Total Gas Limited,2339.781,2424.573,2312.134,2388.326,154088,0.0,0.0
1652639400000000000,AWL,Adani Wilmar Limited,559.45,595.0,540.2,577.4,2551705,0.0,0.0
1652639400000000000,ADANIGREEN,Adani Green Energy Limited,2234.0,2349.9,2220.0,2281.7,1085417,0.0,0.0
1652639400000000000,NDTV,New Delhi Television Limited,164.85,165.35,162.05,165.35,79034,0.0,0.0
1652639400000000000,AMBUJACEM,Ambuja Cements Limited,367.0,377.7,360.35,368.0,50459752,0.0,0.0
1652639400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,710.081,723.14,699.157,707.598,5606071,0.0,0.0
1652639400000000000,ACC,ACC Limited,2140.0,2287.7,2140.0,2196.2,3304245,0.0,0.0
1652725800000000000,ADANIPOWER,Adani Power Limited,280.7,280.7,280.7,280.7,1419672,0.0,0.0
1652725800000000000,ADANIENT,Adani Enterprises Limited,2132.144,2191.318,2118.499,2183.922,1061085,0.0,0.0
1652725800000000000,AMBUJACEM,Ambuja Cements Limited,371.0,372.15,364.0,368.8,9431128,0.0,0.0
1652725800000000000,ADANIGREEN,Adani Green Energy Limited,2356.0,2360.0,2211.0,2285.8,966040,0.0,0.0
1652725800000000000,AWL,Adani Wilmar Limited,584.0,606.25,579.9,606.25,1723099,0.0,0.0
1652725800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,715.046,742.159,710.428,739.626,4430294,0.0,0.0
1652725800000000000,ADANITRANS,Adani Transmission Limited,2274.0,2355.0,2232.0,2333.4,233157,0.0,0.0
1652725800000000000,ACC,ACC Limited,2220.0,2255.0,2182.55,2225.85,1060771,0.0,0.0
1652725800000000000,ATGL,Adani Total Gas Limited,2413.924,2517.764,2384.927,2500.266,371040,0.0,0.0
1652725800000000000,NDTV,New Delhi Television Limited,173.5,173.6,166.0,172.6,33174,0.0,0.0
1652812200000000000,NDTV,New Delhi Television Limited,172.6,181.2,170.7,176.2,142881,0.0,0.0
1652812200000000000,ATGL,Adani Total Gas Limited,2542.762,2561.71,2459.77,2485.467,412949,0.0,0.0
1652812200000000000,ADANIENT,Adani Enterprises Limited,2198.765,2215.958,2171.077,2180.173,1296983,0.0,0.0
1652812200000000000,ADANIPOWER,Adani Power Limited,294.7,294.7,283.6,294.7,36111034,0.0,0.0
1652812200000000000,AWL,Adani Wilmar Limited,635.0,636.55,628.0,636.55,984525,0.0,0.0
1652812200000000000,ADANITRANS,Adani Transmission Limited,2361.4,2450.0,2292.0,2316.0,384413,0.0,0.0
1652812200000000000,ADANIGREEN,Adani Green Energy Limited,2332.0,2437.0,2287.0,2396.1,1603590,0.0,0.0
1652812200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,747.472,761.922,736.895,754.573,9020504,0.0,0.0
1652812200000000000,ACC,ACC Limited,2249.0,2252.0,2218.2,2236.65,851138,0.0,0.0
1652812200000000000,AMBUJACEM,Ambuja Cements Limited,369.25,372.6,359.7,361.1,11887905,0.0,0.0
1652898600000000000,AWL,Adani Wilmar Limited,628.0,668.35,604.75,668.15,4692335,0.0,0.0
1652898600000000000,ADANIENT,Adani Enterprises Limited,2144.088,2153.834,2096.709,2113.851,986930,0.0,0.0
1652898600000000000,ADANIGREEN,Adani Green Energy Limited,2315.0,2345.0,2268.25,2317.5,698975,0.0,0.0
1652898600000000000,ACC,ACC Limited,2198.2,2255.0,2192.75,2231.0,600776,0.0,0.0
1652898600000000000,ADANITRANS,Adani Transmission Limited,2268.3,2309.9,2249.55,2265.0,158207,0.0,0.0
1652898600000000000,ADANIPOWER,Adani Power Limited,286.95,303.95,284.65,297.4,31377678,0.0,0.0
1652898600000000000,ATGL,Adani Total Gas Limited,2418.774,2449.671,2349.78,2378.277,210243,0.0,0.0
1652898600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,738.881,742.208,724.978,727.758,4445667,0.0,0.0
1652898600000000000,NDTV,New Delhi Television Limited,173.5,173.5,167.4,167.4,98995,0.0,0.0
1652898600000000000,AMBUJACEM,Ambuja Cements Limited,358.15,364.95,357.25,364.0,9179791,0.0,0.0
1652985000000000000,ADANIENT,Adani Enterprises Limited,2158.083,2231.451,2150.086,2218.607,1444803,0.0,0.0
1652985000000000000,ADANIGREEN,Adani Green Energy Limited,2388.0,2409.75,2257.0,2273.65,1325446,0.0,0.0
1652985000000000000,AMBUJACEM,Ambuja Cements Limited,368.0,368.0,362.05,363.0,4308673,0.0,0.0
1652985000000000000,ATGL,Adani Total Gas Limited,2449.571,2459.77,2355.58,2380.127,444435,0.0,0.0
1652985000000000000,ADANITRANS,Adani Transmission Limited,2340.0,2348.95,2275.5,2310.95,212364,0.0,0.0
1652985000000000000,ADANIPOWER,Adani Power Limited,307.0,312.25,305.1,312.25,22456814,0.0,0.0
1652985000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,744.79,767.483,739.974,762.269,5434279,0.0,0.0
1652985000000000000,NDTV,New Delhi Television Limited,168.1,174.0,163.5,168.4,131612,0.0,0.0
1652985000000000000,ACC,ACC Limited,2250.9,2274.4,2234.55,2239.4,514340,0.0,0.0
1652985000000000000,AWL,Adani Wilmar Limited,689.9,701.55,685.0,701.55,1327185,0.0,0.0
1653244200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,769.519,774.534,746.081,748.366,4787481,0.0,0.0
1653244200000000000,NDTV,New Delhi Television Limited,170.5,172.0,160.0,160.6,48352,0.0,0.0
1653244200000000000,AMBUJACEM,Ambuja Cements Limited,365.65,367.3,362.4,363.45,3889679,0.0,0.0
1653244200000000000,AWL,Adani Wilmar Limited,732.0,736.6,721.0,736.6,2321841,0.0,0.0
1653244200000000000,ADANITRANS,Adani Transmission Limited,2313.0,2319.9,2195.45,2199.2,225607,0.0,0.0
1653244200000000000,ADANIGREEN,Adani Green Energy Limited,2299.0,2324.9,2231.05,2248.35,633157,0.0,0.0
1653244200000000000,ACC,ACC Limited,2260.0,2265.75,2208.15,2213.4,345694,0.0,0.0
1653244200000000000,ATGL,Adani Total Gas Limited,2399.775,2434.472,2310.984,2331.382,292937,0.0,0.0
1653244200000000000,ADANIPOWER,Adani Power Limited,321.65,327.85,318.35,327.85,12991259,0.0,0.0
1653244200000000000,ADANIENT,Adani Enterprises Limited,2230.802,2244.046,2154.734,2169.728,1455450,0.0,0.0
1653330600000000000,ADANIGREEN,Adani Green Energy Limited,2269.0,2274.75,2114.0,2136.3,868519,0.0,0.0
1653330600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,751.395,759.538,742.357,746.975,4653281,0.0,0.0
1653330600000000000,ADANIENT,Adani Enterprises Limited,2160.082,2177.974,2141.64,2159.282,1008943,0.0,0.0
1653330600000000000,NDTV,New Delhi Television Limited,160.6,162.0,156.65,159.05,44016,0.0,0.0
1653330600000000000,ACC,ACC Limited,2213.0,2236.45,2199.05,2210.95,267961,0.0,0.0
1653330600000000000,ADANIPOWER,Adani Power Limited,340.95,343.9,311.5,311.5,39427567,0.0,0.0
1653330600000000000,AWL,Adani Wilmar Limited,769.0,769.0,699.8,699.8,4060741,0.0,0.0
1653330600000000000,ATGL,Adani Total Gas Limited,2376.778,2394.726,2289.786,2328.032,295781,0.0,0.0
1653330600000000000,AMBUJACEM,Ambuja Cements Limited,364.8,365.7,360.45,361.45,4200025,0.0,0.0
1653330600000000000,ADANITRANS,Adani Transmission Limited,2220.0,2229.45,2122.1,2196.5,195577,0.0,0.0
1653417000000000000,ADANIGREEN,Adani Green Energy Limited,2171.0,2245.0,2132.0,2187.35,1366317,0.0,0.0
1653417000000000000,NDTV,New Delhi Television Limited,161.4,161.4,151.1,155.35,63302,0.0,0.0
1653417000000000000,ACC,ACC Limited,2217.0,2224.65,2182.5,2186.1,236264,0.0,0.0
1653417000000000000,ADANIENT,Adani Enterprises Limited,2167.079,2180.523,2065.322,2073.269,1382448,0.0,0.0
1653417000000000000,AMBUJACEM,Ambuja Cements Limited,362.4,364.25,360.65,361.7,2440985,0.0,0.0
1653417000000000000,AWL,Adani Wilmar Limited,666.0,684.4,664.85,664.85,1260744,0.0,0.0
1653417000000000000,ATGL,Adani Total Gas Limited,2314.783,2327.782,2185.495,2216.742,304532,0.0,0.0
1653417000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,729.943,738.832,700.547,703.03,7699306,0.0,0.0
1653417000000000000,ADANITRANS,Adani Transmission Limited,2206.0,2206.0,2086.7,2087.95,152652,0.0,0.0
1653417000000000000,ADANIPOWER,Adani Power Limited,309.1,318.8,295.95,299.35,31601250,0.0,0.0
1653503400000000000,ADANIGREEN,Adani Green Energy Limited,2212.0,2229.9,2035.0,2164.0,1651419,0.0,0.0
1653503400000000000,ATGL,Adani Total Gas Limited,2229.791,2438.372,2144.799,2391.126,365372,0.0,0.0
1653503400000000000,AMBUJACEM,Ambuja Cements Limited,362.15,366.3,359.7,365.4,3900318,0.0,0.0
1653503400000000000,ACC,ACC Limited,2194.9,2214.0,2165.0,2208.0,309697,0.0,0.0
1653503400000000000,AWL,Adani Wilmar Limited,636.0,698.05,631.65,698.05,2297423,0.0,0.0
1653503400000000000,ADANITRANS,Adani Transmission Limited,2100.0,2192.3,1983.6,2148.1,332786,0.0,0.0
1653503400000000000,ADANIPOWER,Adani Power Limited,308.9,314.3,286.1,314.3,30333101,0.0,0.0
1653503400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,707.101,714.351,663.553,696.674,13569693,0.0,0.0
1653503400000000000,ADANIENT,Adani Enterprises Limited,2076.117,2087.113,1905.39,2045.531,4967514,0.0,0.0
1653503400000000000,NDTV,New Delhi Television Limited,157.6,160.1,148.0,155.3,59199,0.0,0.0
1653589800000000000,AWL,Adani Wilmar Limited,709.0,729.95,676.6,710.15,2998870,0.0,0.0
1653589800000000000,ADANIPOWER,Adani Power Limited,325.3,330.0,315.0,328.1,25197002,0.0,0.0
1653589800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,709.187,709.187,692.205,698.263,5815428,0.0,0.0
1653589800000000000,AMBUJACEM,Ambuja Cements Limited,368.0,368.15,363.75,366.3,1603075,0.0,0.0
1653589800000000000,ATGL,Adani Total Gas Limited,2439.772,2485.517,2359.779,2456.22,308232,0.0,0.0
1653589800000000000,NDTV,New Delhi Television Limited,156.0,160.8,151.35,154.7,34349,0.0,0.0
1653589800000000000,ADANIENT,Adani Enterprises Limited,2079.116,2093.41,2046.83,2079.266,1354005,0.0,0.0
1653589800000000000,ADANITRANS,Adani Transmission Limited,2210.0,2220.0,2093.05,2186.25,179723,0.0,0.0
1653589800000000000,ADANIGREEN,Adani Green Energy Limited,2217.0,2219.0,2140.0,2166.45,664373,0.0,0.0
1653589800000000000,ACC,ACC Limited,2218.95,2218.95,2190.45,2198.05,215682,0.0,0.0
1653849000000000000,ADANIPOWER,Adani Power Limited,338.7,344.5,326.0,340.25,39394054,0.0,0.0
1653849000000000000,ADANIGREEN,Adani Green Energy Limited,2189.0,2216.95,2125.75,2151.65,750092,0.0,0.0
1653849000000000000,ATGL,Adani Total Gas Limited,2467.769,2609.756,2464.819,2589.258,357491,0.0,0.0
1653849000000000000,NDTV,New Delhi Television Limited,155.35,162.4,155.35,162.4,39049,0.0,0.0
1653849000000000000,AMBUJACEM,Ambuja Cements Limited,368.5,372.5,366.75,371.55,5001959,0.0,0.0
1653849000000000000,AWL,Adani Wilmar Limited,719.8,723.7,690.0,696.4,1894859,0.0,0.0
1653849000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,709.088,731.929,705.115,729.645,5546106,0.0,0.0
1653849000000000000,ADANITRANS,Adani Transmission Limited,2199.0,2237.95,2140.2,2162.0,288673,0.0,0.0
1653849000000000000,ACC,ACC Limited,2208.0,2217.35,2196.15,2208.35,625645,0.0,0.0
1653849000000000000,ADANIENT,Adani Enterprises Limited,2119.099,2174.076,2101.107,2164.73,1384584,0.0,0.0
1653935400000000000,AWL,Adani Wilmar Limited,670.0,691.1,661.6,668.55,1897011,0.0,0.0
1653935400000000000,ADANIPOWER,Adani Power Limited,323.25,323.25,323.25,323.25,64390369,0.0,0.0
1653935400000000000,ADANITRANS,Adani Transmission Limited,2150.0,2150.0,2053.9,2055.0,1190728,0.0,0.0
1653935400000000000,ATGL,Adani Total Gas Limited,2579.759,2623.754,2335.681,2397.676,1523242,0.0,0.0
1653935400000000000,ACC,ACC Limited,2214.9,2230.0,2190.35,2198.4,590767,0.0,0.0
1653935400000000000,ADANIGREEN,Adani Green Energy Limited,2140.0,2140.0,1833.1,1888.95,14897503,0.0,0.0
1653935400000000000,NDTV,New Delhi Television Limited,165.65,170.5,163.05,170.5,37722,0.0,0.0
1653935400000000000,AMBUJACEM,Ambuja Cements Limited,371.55,372.8,368.65,369.4,11507115,0.0,0.0
1653935400000000000,ADANIENT,Adani Enterprises Limited,2159.082,2224.854,2149.486,2166.629,2861556,0.0,0.0
1653935400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,726.07,743.847,722.991,734.76,6346866,0.0,0.0
1654021800000000000,ATGL,Adani Total Gas Limited,2380.677,2458.37,2275.787,2325.682,705859,0.0,0.0
1654021800000000000,ADANIGREEN,Adani Green Energy Limited,1828.95,1889.85,1776.0,1848.4,4813035,0.0,0.0
1654021800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,734.71,738.583,724.034,731.83,3196984,0.0,0.0
1654021800000000000,ADANIENT,Adani Enterprises Limited,2169.028,2188.37,2125.097,2149.986,1448212,0.0,0.0
1654021800000000000,ADANIPOWER,Adani Power Limited,310.5,316.7,307.1,307.1,12531939,0.0,0.0
1654021800000000000,AMBUJACEM,Ambuja Cements Limited,370.0,373.0,369.15,371.65,2369910,0.0,0.0
1654021800000000000,NDTV,New Delhi Television Limited,176.85,179.0,172.6,179.0,181100,0.0,0.0
1654021800000000000,ACC,ACC Limited,2205.9,2214.8,2182.5,2195.85,394675,0.0,0.0
1654021800000000000,ADANITRANS,Adani Transmission Limited,2002.0,2002.0,1952.25,1957.9,678831,0.0,0.0
1654021800000000000,AWL,Adani Wilmar Limited,657.0,675.0,635.15,645.85,2009818,0.0,0.0
1654108200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,731.929,746.727,725.226,743.301,3536560,0.0,0.0
1654108200000000000,ADANIENT,Adani Enterprises Limited,2154.084,2217.058,2141.39,2208.461,1855167,0.0,0.0
1654108200000000000,ADANIGREEN,Adani Green Energy Limited,1825.0,1950.0,1825.0,1925.8,4258034,0.0,0.0
1654108200000000000,AWL,Adani Wilmar Limited,644.0,678.1,631.0,678.1,1887742,0.0,0.0
1654108200000000000,ATGL,Adani Total Gas Limited,2329.782,2495.017,2294.935,2445.621,487748,0.0,0.0
1654108200000000000,ADANIPOWER,Adani Power Limited,291.75,313.0,291.75,295.35,53627093,0.0,0.0
1654108200000000000,NDTV,New Delhi Television Limited,182.25,186.8,171.0,173.05,139419,0.0,0.0
1654108200000000000,ACC,ACC Limited,2190.0,2211.65,2186.05,2198.75,195697,0.0,0.0
1654108200000000000,AMBUJACEM,Ambuja Cements Limited,371.4,376.35,370.95,373.5,5215564,0.0,0.0
1654108200000000000,ADANITRANS,Adani Transmission Limited,1955.05,2043.0,1870.55,2025.7,518074,0.0,0.0
1654194600000000000,ADANIPOWER,Adani Power Limited,301.0,302.8,282.0,284.1,20811415,0.0,0.0
1654194600000000000,AWL,Adani Wilmar Limited,687.0,688.0,651.6,662.75,1525390,0.0,0.0
1654194600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,752.785,753.282,733.667,734.81,2960614,0.0,0.0
1654194600000000000,ATGL,Adani Total Gas Limited,2466.769,2466.769,2352.88,2390.226,388286,0.0,0.0
1654194600000000000,NDTV,New Delhi Television Limited,176.9,179.5,165.35,170.0,75931,0.0,0.0
1654194600000000000,ACC,ACC Limited,2205.5,2216.85,2122.2,2133.1,715122,0.0,0.0
1654194600000000000,AMBUJACEM,Ambuja Cements Limited,375.0,375.35,365.35,366.9,8010976,0.0,0.0
1654194600000000000,ADANIGREEN,Adani Green Energy Limited,1960.8,1988.0,1830.1,1855.9,3557798,0.0,0.0
1654194600000000000,ADANITRANS,Adani Transmission Limited,2048.0,2067.8,1934.0,1956.05,325093,0.0,0.0
1654194600000000000,ADANIENT,Adani Enterprises Limited,2234.05,2241.297,2175.125,2189.069,1651685,0.0,0.0
1654453800000000000,AWL,Adani Wilmar Limited,665.0,690.05,636.0,679.85,1438315,0.0,0.0
1654453800000000000,ADANIENT,Adani Enterprises Limited,2187.57,2229.052,2167.279,2224.104,1664487,0.0,0.0
1654453800000000000,NDTV,New Delhi Television Limited,171.4,178.5,171.0,178.5,80361,0.0,0.0
1654453800000000000,ADANITRANS,Adani Transmission Limited,2016.95,2031.0,1925.1,2017.1,588718,0.0,0.0
1654453800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,733.419,739.874,720.31,736.15,2753267,0.0,0.0
1654453800000000000,AMBUJACEM,Ambuja Cements Limited,366.0,369.5,363.85,364.9,10390245,0.0,0.0
1654453800000000000,ATGL,Adani Total Gas Limited,2378.777,2510.965,2283.786,2479.868,266574,0.0,0.0
1654453800000000000,ADANIGREEN,Adani Green Energy Limited,1853.0,1853.0,1790.0,1802.35,1727155,0.0,0.0
1654453800000000000,ADANIPOWER,Adani Power Limited,285.0,298.3,277.1,298.3,12813174,0.0,0.0
1654453800000000000,ACC,ACC Limited,2144.9,2167.5,2130.55,2138.25,374121,0.0,0.0
1654540200000000000,NDTV,New Delhi Television Limited,182.0,212.0,178.0,206.5,2981063,0.0,0.0
1654540200000000000,ATGL,Adani Total Gas Limited,2479.768,2585.358,2400.775,2498.716,430802,0.0,0.0
1654540200000000000,ADANIGREEN,Adani Green Energy Limited,1804.0,1873.45,1776.8,1829.25,2860643,0.0,0.0
1654540200000000000,AWL,Adani Wilmar Limited,666.25,675.0,655.0,662.85,851786,0.0,0.0
1654540200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,733.916,737.392,708.492,729.496,2488075,0.0,0.0
1654540200000000000,ADANIPOWER,Adani Power Limited,299.95,302.8,288.4,291.4,15824786,0.0,0.0
1654540200000000000,ACC,ACC Limited,2133.0,2148.9,2088.0,2138.35,1062704,0.0,0.0
1654540200000000000,ADANIENT,Adani Enterprises Limited,2209.061,2253.742,2206.112,2226.604,2046676,0.0,0.0
1654540200000000000,AMBUJACEM,Ambuja Cements Limited,363.6,367.5,361.7,363.35,5708056,0.0,0.0
1654540200000000000,ADANITRANS,Adani Transmission Limited,2023.15,2079.0,1971.1,2046.0,750281,0.0,0.0
1654626600000000000,AMBUJACEM,Ambuja Cements Limited,363.4,364.55,361.8,363.05,5020929,0.0,0.0
1654626600000000000,ADANIENT,Adani Enterprises Limited,2243.996,2243.996,2157.633,2176.275,1530739,0.0,0.0
1654626600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,730.489,734.909,720.36,723.587,2839931,0.0,0.0
1654626600000000000,ADANITRANS,Adani Transmission Limited,2060.0,2108.0,2022.25,2091.9,226173,0.0,0.0
1654626600000000000,NDTV,New Delhi Television Limited,208.0,226.45,205.2,210.7,2422384,0.0,0.0
1654626600000000000,ATGL,Adani Total Gas Limited,2479.918,2524.664,2425.973,2447.121,268958,0.0,0.0
1654626600000000000,AWL,Adani Wilmar Limited,669.0,669.0,650.0,651.7,933358,0.0,0.0
1654626600000000000,ADANIPOWER,Adani Power Limited,295.55,296.8,282.2,284.5,9228822,0.0,0.0
1654626600000000000,ADANIGREEN,Adani Green Energy Limited,1848.7,1858.85,1795.0,1801.9,1569422,0.0,0.0
1654626600000000000,ACC,ACC Limited,2145.0,2148.25,2113.6,2135.5,490375,0.0,0.0
1654713000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,721.005,731.929,718.125,730.44,2604731,0.0,0.0
1654713000000000000,ATGL,Adani Total Gas Limited,2428.773,2514.765,2411.074,2497.816,281257,0.0,0.0
1654713000000000000,ADANIPOWER,Adani Power Limited,284.45,290.5,277.1,287.75,9514178,0.0,0.0
1654713000000000000,NDTV,New Delhi Television Limited,206.0,216.9,198.5,204.05,824210,0.0,0.0
1654713000000000000,ADANIGREEN,Adani Green Energy Limited,1809.0,1837.0,1790.3,1812.65,1426447,0.0,0.0
1654713000000000000,ACC,ACC Limited,2130.5,2150.0,2122.7,2138.1,335166,0.0,0.0
1654713000000000000,ADANIENT,Adani Enterprises Limited,2159.382,2223.055,2154.084,2218.257,1440385,0.0,0.0
1654713000000000000,AMBUJACEM,Ambuja Cements Limited,363.0,368.5,362.5,365.3,5238450,0.0,0.0
1654713000000000000,ADANITRANS,Adani Transmission Limited,2091.0,2130.0,2050.0,2116.5,481043,0.0,0.0
1654713000000000000,AWL,Adani Wilmar Limited,650.0,658.9,632.9,643.2,1148628,0.0,0.0
1654799400000000000,AWL,Adani Wilmar Limited,629.0,639.8,620.5,622.6,1052098,0.0,0.0
1654799400000000000,ADANIENT,Adani Enterprises Limited,2189.07,2214.059,2170.078,2202.164,1305761,0.0,0.0
1654799400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,721.005,727.113,713.259,721.402,3377686,0.0,0.0
1654799400000000000,ADANIGREEN,Adani Green Energy Limited,1796.0,1814.85,1726.0,1757.6,1957093,0.0,0.0
1654799400000000000,ADANITRANS,Adani Transmission Limited,2069.9,2112.95,2005.0,2051.9,641867,0.0,0.0
1654799400000000000,ACC,ACC Limited,2134.55,2153.95,2112.0,2135.4,283855,0.0,0.0
1654799400000000000,AMBUJACEM,Ambuja Cements Limited,363.25,366.6,363.25,365.15,3916129,0.0,0.0
1654799400000000000,NDTV,New Delhi Television Limited,202.9,213.8,196.75,199.3,548973,0.0,0.0
1654799400000000000,ADANIPOWER,Adani Power Limited,282.8,285.35,279.0,280.1,7245446,0.0,0.0
1654799400000000000,ATGL,Adani Total Gas Limited,2429.773,2484.768,2370.678,2398.076,318811,0.0,0.0
1655058600000000000,ATGL,Adani Total Gas Limited,2334.882,2407.225,2321.083,2337.331,287801,0.0,0.0
1655058600000000000,AWL,Adani Wilmar Limited,591.5,612.8,591.5,591.5,2232214,0.0,0.0
1655058600000000000,ADANIPOWER,Adani Power Limited,269.5,275.5,266.1,266.2,11186749,0.0,0.0
1655058600000000000,ADANIENT,Adani Enterprises Limited,2171.577,2171.577,2065.872,2078.866,1764172,0.0,0.0
1655058600000000000,ACC,ACC Limited,2117.0,2129.0,2098.7,2121.25,231725,0.0,0.0
1655058600000000000,ADANITRANS,Adani Transmission Limited,2012.75,2124.85,2002.05,2051.9,592801,0.0,0.0
1655058600000000000,AMBUJACEM,Ambuja Cements Limited,363.05,364.95,361.9,362.7,4509163,0.0,0.0
1655058600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,706.108,709.783,684.061,690.467,4535069,0.0,0.0
1655058600000000000,NDTV,New Delhi Television Limited,196.95,201.3,175.3,180.0,408991,0.0,0.0
1655058600000000000,ADANIGREEN,Adani Green Energy Limited,1728.75,1840.0,1703.55,1798.7,2486948,0.0,0.0
1655145000000000000,ADANITRANS,Adani Transmission Limited,2041.6,2119.0,2040.5,2057.5,353481,0.0,0.0
1655145000000000000,ADANIENT,Adani Enterprises Limited,2273.034,2273.034,2052.228,2195.517,6515102,0.0,0.0
1655145000000000000,ADANIPOWER,Adani Power Limited,261.6,279.5,261.6,266.65,16393298,0.0,0.0
1655145000000000000,NDTV,New Delhi Television Limited,185.2,207.7,183.7,192.45,2069054,0.0,0.0
1655145000000000000,ATGL,Adani Total Gas Limited,2324.782,2399.775,2301.785,2374.478,268064,0.0,0.0
1655145000000000000,ADANIGREEN,Adani Green Energy Limited,1790.0,1834.8,1756.05,1788.75,1561899,0.0,0.0
1655145000000000000,AWL,Adani Wilmar Limited,590.0,621.05,580.0,621.0,1786917,0.0,0.0
1655145000000000000,AMBUJACEM,Ambuja Cements Limited,362.1,363.3,358.0,359.55,6976071,0.0,0.0
1655145000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,690.616,716.834,688.778,699.852,6144330,0.0,0.0
1655145000000000000,ACC,ACC Limited,2112.15,2130.0,2101.95,2116.1,302507,0.0,0.0
1655231400000000000,ACC,ACC Limited,2120.0,2131.0,2112.1,2122.65,205602,0.0,0.0
1655231400000000000,NDTV,New Delhi Television Limited,197.0,205.45,189.05,192.2,937124,0.0,0.0
1655231400000000000,ATGL,Adani Total Gas Limited,2383.477,2419.724,2331.782,2351.58,311850,0.0,0.0
1655231400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,706.009,708.393,696.773,698.908,2447673,0.0,0.0
1655231400000000000,ADANITRANS,Adani Transmission Limited,2086.0,2120.0,2038.3,2057.3,396775,0.0,0.0
1655231400000000000,AWL,Adani Wilmar Limited,631.15,649.0,621.0,632.9,940691,0.0,0.0
1655231400000000000,AMBUJACEM,Ambuja Cements Limited,359.9,362.45,359.0,361.95,4077501,0.0,0.0
1655231400000000000,ADANIGREEN,Adani Green Energy Limited,1819.8,1822.0,1751.0,1757.85,1493285,0.0,0.0
1655231400000000000,ADANIPOWER,Adani Power Limited,270.0,275.7,270.0,272.05,7446565,0.0,0.0
1655231400000000000,ADANIENT,Adani Enterprises Limited,2217.457,2218.757,2173.276,2183.672,1313510,0.0,0.0
1655317800000000000,ATGL,Adani Total Gas Limited,2374.778,2409.774,2241.69,2376.278,478333,0.0,0.0
1655317800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,707.052,712.166,672.342,677.01,4301251,0.0,0.0
1655317800000000000,ACC,ACC Limited,2135.4,2139.9,2079.65,2084.25,253721,0.0,0.0
1655317800000000000,ADANIPOWER,Adani Power Limited,280.0,282.55,258.45,259.3,11754891,0.0,0.0
1655317800000000000,ADANITRANS,Adani Transmission Limited,2104.0,2150.0,2059.05,2124.65,596230,0.0,0.0
1655317800000000000,AMBUJACEM,Ambuja Cements Limited,363.85,364.15,358.65,359.4,2940387,0.0,0.0
1655317800000000000,NDTV,New Delhi Television Limited,199.45,205.0,180.0,182.85,832383,0.0,0.0
1655317800000000000,ADANIGREEN,Adani Green Energy Limited,1787.0,1805.0,1680.05,1711.1,2137604,0.0,0.0
1655317800000000000,AWL,Adani Wilmar Limited,648.0,650.0,601.3,601.3,1342407,0.0,0.0
1655317800000000000,ADANIENT,Adani Enterprises Limited,2204.063,2216.358,2075.168,2082.115,2131789,0.0,0.0
1655404200000000000,ATGL,Adani Total Gas Limited,2329.782,2353.03,2062.057,2148.849,1100784,0.0,0.0
1655404200000000000,ACC,ACC Limited,2075.6,2108.3,2047.1,2055.1,492761,0.0,0.0
1655404200000000000,NDTV,New Delhi Television Limited,184.0,188.0,173.5,177.4,455536,0.0,0.0
1655404200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,672.342,684.707,658.439,664.348,6103963,0.0,0.0
1655404200000000000,ADANITRANS,Adani Transmission Limited,2124.0,2136.0,2005.0,2032.6,542578,0.0,0.0
1655404200000000000,ADANIPOWER,Adani Power Limited,258.5,267.8,249.35,261.3,16205333,0.0,0.0
1655404200000000000,ADANIENT,Adani Enterprises Limited,2061.124,2136.492,2059.274,2094.909,2280135,0.0,0.0
1655404200000000000,ADANIGREEN,Adani Green Energy Limited,1681.0,1784.0,1650.2,1711.25,2595892,0.0,0.0
1655404200000000000,AWL,Adani Wilmar Limited,581.0,621.4,571.5,584.7,6004473,0.0,0.0
1655404200000000000,AMBUJACEM,Ambuja Cements Limited,359.0,361.05,356.65,357.35,4012167,0.0,0.0
1655663400000000000,AMBUJACEM,Ambuja Cements Limited,357.5,359.95,356.1,357.3,2297837,0.0,0.0
1655663400000000000,ADANITRANS,Adani Transmission Limited,2034.95,2088.0,2013.0,2060.25,366365,0.0,0.0
1655663400000000000,ADANIPOWER,Adani Power Limited,265.35,266.8,248.25,248.25,7398184,0.0,0.0
1655663400000000000,ACC,ACC Limited,2055.0,2085.55,2047.15,2060.4,446187,0.0,0.0
1655663400000000000,ATGL,Adani Total Gas Limited,2151.799,2176.796,1947.818,1989.014,559207,0.0,0.0
1655663400000000000,ADANIGREEN,Adani Green Energy Limited,1708.3,1764.0,1677.05,1743.65,1562891,0.0,0.0
1655663400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,666.384,669.264,648.607,658.588,3507676,0.0,0.0
1655663400000000000,AWL,Adani Wilmar Limited,579.0,587.7,555.5,555.5,1690266,0.0,0.0
1655663400000000000,ADANIENT,Adani Enterprises Limited,2106.405,2122.398,2024.14,2078.966,2603594,0.0,0.0
1655663400000000000,NDTV,New Delhi Television Limited,183.85,186.9,158.35,162.25,551326,0.0,0.0
1655749800000000000,ACC,ACC Limited,2067.0,2090.05,2058.05,2086.25,290807,0.0,0.0
1655749800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,665.887,686.792,662.51,684.359,3313116,0.0,0.0
1655749800000000000,ADANIGREEN,Adani Green Energy Limited,1760.0,1834.0,1722.0,1809.1,1280817,0.0,0.0
1655749800000000000,ATGL,Adani Total Gas Limited,2000.313,2386.777,1979.965,2382.677,1049282,0.0,0.0
1655749800000000000,AWL,Adani Wilmar Limited,555.0,579.5,532.65,574.05,1533006,0.0,0.0
1655749800000000000,AMBUJACEM,Ambuja Cements Limited,358.1,360.95,358.1,358.9,3693727,0.0,0.0
1655749800000000000,NDTV,New Delhi Television Limited,167.0,175.0,160.15,170.75,550953,0.0,0.0
1655749800000000000,ADANITRANS,Adani Transmission Limited,2068.0,2260.0,2060.25,2215.05,286782,0.0,0.0
1655749800000000000,ADANIENT,Adani Enterprises Limited,2099.108,2176.075,2090.761,2160.881,1331500,0.0,0.0
1655749800000000000,ADANIPOWER,Adani Power Limited,248.35,258.65,238.3,254.05,17701689,0.0,0.0
1655836200000000000,AMBUJACEM,Ambuja Cements Limited,358.9,358.9,355.5,357.95,2588905,0.0,0.0
1655836200000000000,ADANIENT,Adani Enterprises Limited,2149.036,2149.036,2076.218,2088.312,1774137,0.0,0.0
1655836200000000000,ACC,ACC Limited,2085.0,2085.9,2053.95,2062.3,403380,0.0,0.0
1655836200000000000,ADANITRANS,Adani Transmission Limited,2180.0,2220.0,2082.65,2122.35,591300,0.0,0.0
1655836200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,680.188,683.118,660.971,663.702,2964156,0.0,0.0
1655836200000000000,NDTV,New Delhi Television Limited,173.5,175.0,167.05,172.35,341442,0.0,0.0
1655836200000000000,ATGL,Adani Total Gas Limited,2379.777,2458.57,2230.791,2270.588,1629448,0.0,0.0
1655836200000000000,ADANIPOWER,Adani Power Limited,251.9,253.0,245.1,247.3,7198933,0.0,0.0
1655836200000000000,AWL,Adani Wilmar Limited,567.0,573.7,551.5,559.05,762390,0.0,0.0
1655836200000000000,ADANIGREEN,Adani Green Energy Limited,1779.1,1793.6,1720.05,1736.1,1277913,0.0,0.0
1655922600000000000,NDTV,New Delhi Television Limited,175.05,179.3,170.35,173.0,321908,0.0,0.0
1655922600000000000,AWL,Adani Wilmar Limited,555.0,571.9,550.2,558.85,852711,0.0,0.0
1655922600000000000,ADANIPOWER,Adani Power Limited,249.05,258.7,247.5,252.6,8083950,0.0,0.0
1655922600000000000,ATGL,Adani Total Gas Limited,2289.786,2319.783,2195.645,2264.438,703032,0.0,0.0
1655922600000000000,ADANITRANS,Adani Transmission Limited,2148.0,2168.0,2081.0,2105.0,463028,0.0,0.0
1655922600000000000,AMBUJACEM,Ambuja Cements Limited,358.4,362.0,358.05,358.95,2799410,0.0,0.0
1655922600000000000,ADANIGREEN,Adani Green Energy Limited,1750.0,1809.9,1732.0,1796.75,1485891,0.0,0.0
1655922600000000000,ACC,ACC Limited,2062.1,2097.85,2062.1,2090.4,149241,0.0,0.0
1655922600000000000,ADANIENT,Adani Enterprises Limited,2104.106,2127.096,2079.116,2109.453,1026783,0.0,0.0
1655922600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,668.072,678.599,661.617,670.654,2762533,0.0,0.0
1656009000000000000,ADANIENT,Adani Enterprises Limited,2120.099,2167.079,2107.704,2160.531,1156536,0.0,0.0
1656009000000000000,ADANIPOWER,Adani Power Limited,256.0,265.2,256.0,264.45,9307365,0.0,0.0
1656009000000000000,NDTV,New Delhi Television Limited,175.45,176.35,170.2,171.8,208919,0.0,0.0
1656009000000000000,ADANITRANS,Adani Transmission Limited,2120.0,2168.95,2095.05,2152.1,395909,0.0,0.0
1656009000000000000,AWL,Adani Wilmar Limited,566.9,586.75,561.0,585.05,1085340,0.0,0.0
1656009000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,678.301,683.217,672.442,681.678,2740927,0.0,0.0
1656009000000000000,ADANIGREEN,Adani Green Energy Limited,1810.0,1867.5,1802.55,1857.6,1722411,0.0,0.0
1656009000000000000,ATGL,Adani Total Gas Limited,2284.686,2334.782,2264.788,2291.386,323814,0.0,0.0
1656009000000000000,AMBUJACEM,Ambuja Cements Limited,362.0,362.0,359.2,360.6,2713333,0.0,0.0
1656009000000000000,ACC,ACC Limited,2100.0,2116.2,2090.65,2098.2,236889,0.0,0.0
1656268200000000000,ADANIGREEN,Adani Green Energy Limited,1880.0,1925.0,1875.05,1917.65,1251839,0.0,0.0
1656268200000000000,ATGL,Adani Total Gas Limited,2301.734,2319.633,2261.988,2289.586,200440,0.0,0.0
1656268200000000000,AWL,Adani Wilmar Limited,599.0,609.8,592.0,598.4,1020577,0.0,0.0
1656268200000000000,AMBUJACEM,Ambuja Cements Limited,362.25,365.7,360.5,365.15,3073581,0.0,0.0
1656268200000000000,ACC,ACC Limited,2114.95,2128.2,2103.0,2115.85,235386,0.0,0.0
1656268200000000000,ADANIPOWER,Adani Power Limited,270.95,277.65,268.2,272.9,12506733,0.0,0.0
1656268200000000000,NDTV,New Delhi Television Limited,175.0,179.1,173.7,175.75,242588,0.0,0.0
1656268200000000000,ADANIENT,Adani Enterprises Limited,2188.07,2210.061,2168.428,2180.673,1202504,0.0,0.0
1656268200000000000,ADANITRANS,Adani Transmission Limited,2162.55,2179.95,2118.05,2140.55,170984,0.0,0.0
1656268200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,693.198,693.893,680.188,683.018,2711512,0.0,0.0
1656354600000000000,ATGL,Adani Total Gas Limited,2284.786,2409.774,2229.791,2394.176,474019,0.0,0.0
1656354600000000000,AMBUJACEM,Ambuja Cements Limited,365.85,367.35,363.5,366.45,4285971,0.0,0.0
1656354600000000000,AWL,Adani Wilmar Limited,587.05,603.0,582.25,592.0,694084,0.0,0.0
1656354600000000000,ADANITRANS,Adani Transmission Limited,2150.0,2176.15,2102.0,2163.4,153729,0.0,0.0
1656354600000000000,NDTV,New Delhi Television Limited,176.9,181.75,172.1,178.35,434922,0.0,0.0
1656354600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,676.315,679.096,665.639,673.385,4596840,0.0,0.0
1656354600000000000,ACC,ACC Limited,2111.15,2134.2,2102.8,2128.0,137952,0.0,0.0
1656354600000000000,ADANIENT,Adani Enterprises Limited,2169.078,2209.311,2159.082,2203.663,1282047,0.0,0.0
1656354600000000000,ADANIGREEN,Adani Green Energy Limited,1909.0,1920.0,1871.1,1909.85,959332,0.0,0.0
1656354600000000000,ADANIPOWER,Adani Power Limited,270.05,274.8,267.75,270.25,7019512,0.0,0.0
1656441000000000000,ADANIENT,Adani Enterprises Limited,2184.072,2246.845,2176.275,2219.157,1692493,0.0,0.0
1656441000000000000,AMBUJACEM,Ambuja Cements Limited,364.95,367.5,364.1,365.5,4586257,0.0,0.0
1656441000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,670.356,679.691,662.411,673.137,3332554,0.0,0.0
1656441000000000000,ADANIPOWER,Adani Power Limited,267.95,274.4,267.25,270.05,5972377,0.0,0.0
1656441000000000000,ACC,ACC Limited,2118.0,2160.0,2118.0,2155.25,548808,0.0,0.0
1656441000000000000,ATGL,Adani Total Gas Limited,2349.78,2463.769,2330.532,2347.48,535713,0.0,0.0
1656441000000000000,NDTV,New Delhi Television Limited,176.0,179.0,172.55,176.9,131721,0.0,0.0
1656441000000000000,ADANIGREEN,Adani Green Energy Limited,1880.05,1946.65,1861.25,1901.7,1235652,0.0,0.0
1656441000000000000,AWL,Adani Wilmar Limited,584.0,597.0,572.0,584.45,579496,0.0,0.0
1656441000000000000,ADANITRANS,Adani Transmission Limited,2130.0,2365.0,2130.0,2347.9,1042073,0.0,0.0
1656527400000000000,NDTV,New Delhi Television Limited,176.1,180.0,174.0,176.0,126711,0.0,0.0
1656527400000000000,AWL,Adani Wilmar Limited,585.0,593.9,571.25,574.15,758969,0.0,0.0
1656527400000000000,ATGL,Adani Total Gas Limited,2423.773,2444.771,2371.328,2392.676,627112,0.0,0.0
1656527400000000000,AMBUJACEM,Ambuja Cements Limited,365.55,365.95,362.1,363.0,4383329,0.0,0.0
1656527400000000000,ADANIENT,Adani Enterprises Limited,2219.057,2247.545,2179.574,2189.969,1568415,0.0,0.0
1656527400000000000,ADANIGREEN,Adani Green Energy Limited,1908.0,1938.0,1901.85,1929.6,1117021,0.0,0.0
1656527400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,675.868,681.181,662.014,667.426,3502799,0.0,0.0
1656527400000000000,ACC,ACC Limited,2151.95,2156.0,2118.0,2121.95,307330,0.0,0.0
1656527400000000000,ADANITRANS,Adani Transmission Limited,2355.95,2499.9,2355.95,2473.65,1018752,0.0,0.0
1656527400000000000,ADANIPOWER,Adani Power Limited,272.0,275.65,261.1,262.85,5613740,0.0,0.0
1656613800000000000,AMBUJACEM,Ambuja Cements Limited,363.95,368.6,362.1,367.55,2763265,0.0,0.0
1656613800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,665.39,675.322,651.487,673.236,3151179,0.0,0.0
1656613800000000000,NDTV,New Delhi Television Limited,174.6,176.6,166.75,168.05,223553,0.0,0.0
1656613800000000000,ADANIENT,Adani Enterprises Limited,2188.969,2241.047,2137.341,2231.251,2141743,0.0,0.0
1656613800000000000,ADANIGREEN,Adani Green Energy Limited,1928.0,1978.9,1902.0,1963.65,1206875,0.0,0.0
1656613800000000000,ADANIPOWER,Adani Power Limited,262.85,264.9,255.1,263.25,4812767,0.0,0.0
1656613800000000000,ATGL,Adani Total Gas Limited,2392.326,2442.721,2369.778,2388.776,436503,0.0,0.0
1656613800000000000,ADANITRANS,Adani Transmission Limited,2500.0,2583.7,2226.3,2400.65,741152,0.0,0.0
1656613800000000000,ACC,ACC Limited,2122.95,2174.0,2122.95,2167.1,284645,0.0,0.0
1656613800000000000,AWL,Adani Wilmar Limited,571.0,590.0,558.1,586.0,980990,0.0,0.0
1656873000000000000,ADANIGREEN,Adani Green Energy Limited,1979.7,1989.9,1860.1,1883.6,1093460,0.0,0.0
1656873000000000000,ACC,ACC Limited,2170.9,2186.9,2154.1,2164.6,169527,0.0,0.0
1656873000000000000,ADANIPOWER,Adani Power Limited,263.9,266.5,261.0,261.7,3109382,0.0,0.0
1656873000000000000,AMBUJACEM,Ambuja Cements Limited,366.95,369.9,366.05,368.55,2275112,0.0,0.0
1656873000000000000,ADANITRANS,Adani Transmission Limited,2448.7,2521.75,2395.0,2423.1,293299,0.0,0.0
1656873000000000000,ATGL,Adani Total Gas Limited,2405.375,2429.672,2376.777,2396.576,322319,0.0,0.0
1656873000000000000,AWL,Adani Wilmar Limited,588.85,594.0,575.5,580.6,649489,0.0,0.0
1656873000000000000,NDTV,New Delhi Television Limited,169.8,171.4,167.5,168.8,152497,0.0,0.0
1656873000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,675.173,679.592,668.469,677.308,1874921,0.0,0.0
1656873000000000000,ADANIENT,Adani Enterprises Limited,2231.251,2276.032,2227.403,2260.889,1581159,0.0,0.0
1656959400000000000,ACC,ACC Limited,2156.0,2178.8,2144.05,2148.05,163386,0.0,0.0
1656959400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,681.727,689.424,672.293,674.08,2472875,0.0,0.0
1656959400000000000,ADANIENT,Adani Enterprises Limited,2263.038,2289.727,2237.049,2245.495,1356776,0.0,0.0
1656959400000000000,ADANITRANS,Adani Transmission Limited,2465.0,2508.0,2427.95,2476.3,222016,0.0,0.0
1656959400000000000,AMBUJACEM,Ambuja Cements Limited,368.95,371.25,365.6,366.65,3120800,0.0,0.0
1656959400000000000,NDTV,New Delhi Television Limited,169.5,171.05,165.05,166.45,147696,0.0,0.0
1656959400000000000,ADANIGREEN,Adani Green Energy Limited,1915.0,1915.0,1861.4,1876.4,651046,0.0,0.0
1656959400000000000,AWL,Adani Wilmar Limited,592.0,592.0,581.0,582.05,822251,0.0,0.0
1656959400000000000,ADANIPOWER,Adani Power Limited,263.4,269.4,262.0,262.75,3432267,0.0,0.0
1656959400000000000,ATGL,Adani Total Gas Limited,2399.825,2434.572,2362.229,2410.224,355962,0.0,0.0
1657045800000000000,ADANIPOWER,Adani Power Limited,264.1,265.55,260.0,262.7,3036307,0.0,0.0
1657045800000000000,NDTV,New Delhi Television Limited,166.45,167.35,163.05,164.85,116786,0.0,0.0
1657045800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,673.335,691.509,672.491,689.573,2634839,0.0,0.0
1657045800000000000,ADANIGREEN,Adani Green Energy Limited,1876.0,1909.0,1870.0,1903.7,497249,0.0,0.0
1657045800000000000,ATGL,Adani Total Gas Limited,2426.573,2487.567,2410.224,2475.118,257988,0.0,0.0
1657045800000000000,AMBUJACEM,Ambuja Cements Limited,367.0,370.35,366.95,368.25,2209031,0.0,0.0
1657045800000000000,AWL,Adani Wilmar Limited,580.25,587.4,574.0,576.7,1011855,0.0,0.0
1657045800000000000,ACC,ACC Limited,2148.05,2179.9,2148.0,2174.35,123949,0.0,0.0
1657045800000000000,ADANITRANS,Adani Transmission Limited,2492.0,2523.0,2475.0,2511.65,203550,0.0,0.0
1657045800000000000,ADANIENT,Adani Enterprises Limited,2244.046,2276.032,2235.55,2271.884,1045463,0.0,0.0
1657132200000000000,AMBUJACEM,Ambuja Cements Limited,369.9,369.9,366.1,366.95,2378264,0.0,0.0
1657132200000000000,AWL,Adani Wilmar Limited,582.0,599.0,580.0,595.9,1209630,0.0,0.0
1657132200000000000,ADANIGREEN,Adani Green Energy Limited,1920.2,1929.6,1892.55,1909.7,364922,0.0,0.0
1657132200000000000,ATGL,Adani Total Gas Limited,2499.616,2545.762,2464.819,2485.517,160658,0.0,0.0
1657132200000000000,NDTV,New Delhi Television Limited,168.5,168.5,165.5,167.45,101699,0.0,0.0
1657132200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,696.177,702.136,690.218,698.759,2896584,0.0,0.0
1657132200000000000,ADANITRANS,Adani Transmission Limited,2524.9,2531.25,2445.0,2466.1,206862,0.0,0.0
1657132200000000000,ADANIPOWER,Adani Power Limited,265.5,275.8,265.05,275.6,11528099,0.0,0.0
1657132200000000000,ACC,ACC Limited,2188.0,2188.0,2157.3,2168.35,89864,0.0,0.0
1657132200000000000,ADANIENT,Adani Enterprises Limited,2279.031,2293.975,2255.041,2273.334,946131,0.0,0.0
1657218600000000000,AWL,Adani Wilmar Limited,595.7,595.7,581.0,588.3,573367,0.0,0.0
1657218600000000000,ADANIGREEN,Adani Green Energy Limited,1926.7,1927.0,1893.0,1921.0,392347,0.0,0.0
1657218600000000000,ACC,ACC Limited,2175.0,2201.1,2159.85,2169.35,240521,0.0,0.0
1657218600000000000,ADANIENT,Adani Enterprises Limited,2285.029,2302.621,2262.938,2292.076,898576,0.0,0.0
1657218600000000000,ADANIPOWER,Adani Power Limited,277.9,278.6,269.0,271.55,7078212,0.0,0.0
1657218600000000000,ADANITRANS,Adani Transmission Limited,2490.0,2574.0,2468.0,2545.9,238893,0.0,0.0
1657218600000000000,AMBUJACEM,Ambuja Cements Limited,367.0,369.05,366.0,368.45,2126285,0.0,0.0
1657218600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,705.016,712.812,701.689,710.776,3880791,0.0,0.0
1657218600000000000,NDTV,New Delhi Television Limited,169.0,194.45,169.0,190.5,2749460,0.0,0.0
1657218600000000000,ATGL,Adani Total Gas Limited,2489.767,2563.76,2470.269,2540.562,230639,0.0,0.0
1657477800000000000,NDTV,New Delhi Television Limited,190.25,196.75,185.6,191.05,1040353,0.0,0.0
1657477800000000000,ADANIENT,Adani Enterprises Limited,2292.076,2383.587,2290.076,2372.241,1967308,0.0,0.0
1657477800000000000,ACC,ACC Limited,2164.4,2191.8,2136.9,2184.3,282881,0.0,0.0
1657477800000000000,ADANITRANS,Adani Transmission Limited,2545.0,2753.15,2531.3,2690.95,753806,0.0,0.0
1657477800000000000,ADANIGREEN,Adani Green Energy Limited,1918.5,2263.65,1910.8,2207.35,7833061,0.0,0.0
1657477800000000000,ADANIPOWER,Adani Power Limited,270.0,285.1,269.25,285.1,14086766,0.0,0.0
1657477800000000000,ATGL,Adani Total Gas Limited,2549.761,2774.74,2501.916,2716.396,974385,0.0,0.0
1657477800000000000,AMBUJACEM,Ambuja Cements Limited,367.1,369.95,366.85,369.2,3135297,0.0,0.0
1657477800000000000,AWL,Adani Wilmar Limited,584.0,617.7,580.0,617.65,2029258,0.0,0.0
1657477800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,710.081,726.964,708.144,724.183,3814715,0.0,0.0
1657564200000000000,ADANIENT,Adani Enterprises Limited,2363.395,2388.785,2349.151,2364.645,1273008,0.0,0.0
1657564200000000000,AMBUJACEM,Ambuja Cements Limited,368.8,372.85,367.75,370.9,2870836,0.0,0.0
1657564200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,723.985,737.789,721.353,726.865,5846548,0.0,0.0
1657564200000000000,NDTV,New Delhi Television Limited,192.7,202.0,188.4,196.85,1540253,0.0,0.0
1657564200000000000,ADANITRANS,Adani Transmission Limited,2667.0,2812.0,2640.0,2749.8,629867,0.0,0.0
1657564200000000000,AWL,Adani Wilmar Limited,610.7,648.5,608.0,648.3,2448406,0.0,0.0
1657564200000000000,ATGL,Adani Total Gas Limited,2689.748,2844.684,2684.799,2797.288,931697,0.0,0.0
1657564200000000000,ACC,ACC Limited,2181.0,2182.6,2156.0,2167.25,261604,0.0,0.0
1657564200000000000,ADANIGREEN,Adani Green Energy Limited,2229.95,2374.0,2224.15,2294.75,8095252,0.0,0.0
1657564200000000000,ADANIPOWER,Adani Power Limited,286.8,299.35,286.05,292.75,22402570,0.0,0.0
1657650600000000000,ADANITRANS,Adani Transmission Limited,2773.0,2801.1,2620.55,2730.8,417422,0.0,0.0
1657650600000000000,NDTV,New Delhi Television Limited,198.0,204.75,193.2,201.6,1860179,0.0,0.0
1657650600000000000,AWL,Adani Wilmar Limited,661.3,667.0,630.7,639.0,1650122,0.0,0.0
1657650600000000000,ACC,ACC Limited,2177.0,2186.9,2164.0,2173.55,218371,0.0,0.0
1657650600000000000,ADANIPOWER,Adani Power Limited,298.4,299.6,285.0,286.65,8566423,0.0,0.0
1657650600000000000,ADANIGREEN,Adani Green Energy Limited,2328.0,2384.0,2085.0,2104.75,6661674,0.0,0.0
1657650600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,731.979,733.916,719.366,721.75,2373553,0.0,0.0
1657650600000000000,ATGL,Adani Total Gas Limited,2829.735,2867.232,2645.752,2671.85,715239,0.0,0.0
1657650600000000000,AMBUJACEM,Ambuja Cements Limited,372.95,373.95,370.3,371.2,2291028,0.0,0.0
1657650600000000000,ADANIENT,Adani Enterprises Limited,2372.492,2383.637,2332.708,2352.5,982185,0.0,0.0
1657737000000000000,ADANIPOWER,Adani Power Limited,288.0,289.8,277.0,283.7,6997656,0.0,0.0
1657737000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,729.0,730.8,716.55,724.45,2859869,5.0,0.0
1657737000000000000,NDTV,New Delhi Television Limited,201.6,201.6,192.0,193.85,864432,0.0,0.0
1657737000000000000,ADANIENT,Adani Enterprises Limited,2365.0,2404.0,2336.5,2383.1,933554,1.0,0.0
1657737000000000000,ADANITRANS,Adani Transmission Limited,2752.0,2965.0,2711.2,2889.15,685704,0.0,0.0
1657737000000000000,ATGL,Adani Total Gas Limited,2689.0,2832.0,2601.0,2764.85,592269,0.25,0.0
1657737000000000000,AWL,Adani Wilmar Limited,639.0,644.7,611.0,627.85,926766,0.0,0.0
1657737000000000000,AMBUJACEM,Ambuja Cements Limited,372.8,372.8,368.5,369.9,2772420,0.0,0.0
1657737000000000000,ADANIGREEN,Adani Green Energy Limited,2160.0,2188.0,1931.0,2087.0,8953549,0.0,0.0
1657737000000000000,ACC,ACC Limited,2178.0,2191.15,2148.0,2160.3,245807,0.0,0.0
1657823400000000000,AWL,Adani Wilmar Limited,631.0,644.0,616.1,623.7,609670,0.0,0.0
1657823400000000000,ACC,ACC Limited,2132.05,2159.0,2111.0,2140.35,1004798,0.0,0.0
1657823400000000000,ADANIGREEN,Adani Green Energy Limited,2115.05,2175.0,2024.2,2072.65,16301850,0.0,0.0
1657823400000000000,ATGL,Adani Total Gas Limited,2800.0,2847.65,2731.05,2807.7,572560,0.0,0.0
1657823400000000000,ADANIPOWER,Adani Power Limited,286.0,287.95,283.25,286.75,4462588,0.0,0.0
1657823400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,737.7,738.45,726.1,730.9,4127381,0.0,0.0
1657823400000000000,NDTV,New Delhi Television Limited,195.0,195.9,186.05,187.7,273702,0.0,0.0
1657823400000000000,ADANIENT,Adani Enterprises Limited,2414.5,2422.95,2377.0,2405.25,1169788,0.0,0.0
1657823400000000000,AMBUJACEM,Ambuja Cements Limited,368.0,371.3,368.0,369.15,3856534,0.0,0.0
1657823400000000000,ADANITRANS,Adani Transmission Limited,2970.4,3015.0,2841.1,2889.35,752850,0.0,0.0
1658082600000000000,AMBUJACEM,Ambuja Cements Limited,370.6,372.4,369.6,370.7,1745124,0.0,0.0
1658082600000000000,NDTV,New Delhi Television Limited,186.35,195.35,184.6,192.5,404073,0.0,0.0
1658082600000000000,ADANIPOWER,Adani Power Limited,289.4,294.45,286.8,289.85,5250758,0.0,0.0
1658082600000000000,ATGL,Adani Total Gas Limited,2832.0,2859.9,2767.6,2832.8,461187,0.0,0.0
1658082600000000000,ADANITRANS,Adani Transmission Limited,2922.0,3020.0,2911.3,2980.5,1042670,0.0,0.0
1658082600000000000,ADANIENT,Adani Enterprises Limited,2424.0,2441.85,2406.05,2423.6,937204,0.0,0.0
1658082600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,736.95,742.5,732.6,739.75,2403691,0.0,0.0
1658082600000000000,AWL,Adani Wilmar Limited,629.0,635.5,620.0,623.5,672360,0.0,0.0
1658082600000000000,ACC,ACC Limited,2160.95,2179.9,2152.0,2174.0,296459,0.0,0.0
1658082600000000000,ADANIGREEN,Adani Green Energy Limited,2104.7,2132.6,2072.65,2093.25,3663774,0.0,0.0
1658169000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,736.95,751.8,734.05,749.0,2864129,0.0,0.0
1658169000000000000,NDTV,New Delhi Television Limited,192.0,203.95,190.7,202.65,790831,0.0,0.0
1658169000000000000,ADANIPOWER,Adani Power Limited,286.95,294.85,285.25,293.35,6702529,0.0,0.0
1658169000000000000,ADANIENT,Adani Enterprises Limited,2406.95,2459.3,2405.0,2451.3,843301,0.0,0.0
1658169000000000000,AWL,Adani Wilmar Limited,595.2,621.0,595.2,617.25,830374,0.0,0.0
1658169000000000000,ACC,ACC Limited,2170.0,2184.9,2100.35,2168.8,202603,0.0,0.0
1658169000000000000,ATGL,Adani Total Gas Limited,2817.0,2847.0,2765.1,2832.35,456761,0.0,0.0
1658169000000000000,ADANIGREEN,Adani Green Energy Limited,2074.0,2118.0,2070.55,2109.0,2034492,0.0,0.0
1658169000000000000,AMBUJACEM,Ambuja Cements Limited,369.3,371.5,369.3,370.95,1567448,0.0,0.0
1658169000000000000,ADANITRANS,Adani Transmission Limited,2965.0,3043.0,2930.0,3029.75,600437,0.0,0.0
1658255400000000000,ACC,ACC Limited,2175.0,2179.6,2149.6,2158.9,252406,0.0,0.0
1658255400000000000,AMBUJACEM,Ambuja Cements Limited,369.95,371.95,366.6,367.85,7381308,0.0,0.0
1658255400000000000,NDTV,New Delhi Television Limited,202.8,243.15,202.8,242.5,4943816,0.0,0.0
1658255400000000000,ADANIGREEN,Adani Green Energy Limited,2134.85,2146.0,2056.0,2084.3,1925776,0.0,0.0
1658255400000000000,ATGL,Adani Total Gas Limited,2849.85,2860.45,2728.1,2779.95,341959,0.0,0.0
1658255400000000000,ADANIENT,Adani Enterprises Limited,2462.0,2472.8,2444.0,2451.1,693601,0.0,0.0
1658255400000000000,AWL,Adani Wilmar Limited,624.85,628.0,611.8,614.05,874479,0.0,0.0
1658255400000000000,ADANITRANS,Adani Transmission Limited,3042.0,3069.0,2977.25,3018.75,395496,0.0,0.0
1658255400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,756.95,756.95,741.9,743.55,2176017,0.0,0.0
1658255400000000000,ADANIPOWER,Adani Power Limited,296.0,296.8,288.55,289.9,4084090,0.0,0.0
1658341800000000000,ADANIGREEN,Adani Green Energy Limited,2091.0,2127.0,2063.15,2109.75,1538537,0.0,0.0
1658341800000000000,AWL,Adani Wilmar Limited,615.25,621.0,613.0,615.0,556245,0.0,0.0
1658341800000000000,NDTV,New Delhi Television Limited,247.0,249.4,226.0,230.45,2711817,0.0,0.0
1658341800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,747.7,756.9,741.2,754.25,2639283,0.0,0.0
1658341800000000000,ADANITRANS,Adani Transmission Limited,3004.0,3055.0,2993.3,3043.75,470889,0.0,0.0
1658341800000000000,ACC,ACC Limited,2159.0,2179.9,2155.5,2174.55,408365,0.0,0.0
1658341800000000000,ATGL,Adani Total Gas Limited,2785.0,2893.0,2741.05,2876.6,737814,0.0,0.0
1658341800000000000,ADANIENT,Adani Enterprises Limited,2453.8,2498.95,2451.25,2495.5,1314165,0.0,0.0
1658341800000000000,ADANIPOWER,Adani Power Limited,290.95,295.0,288.45,294.0,5262525,0.0,0.0
1658341800000000000,AMBUJACEM,Ambuja Cements Limited,368.0,371.35,366.25,370.75,3275734,0.0,0.0
1658428200000000000,NDTV,New Delhi Television Limited,231.4,276.5,230.2,276.5,7108861,0.0,0.0
1658428200000000000,ADANITRANS,Adani Transmission Limited,3047.0,3059.3,2928.65,2977.45,450566,0.0,0.0
1658428200000000000,ADANIENT,Adani Enterprises Limited,2505.5,2514.05,2483.1,2499.4,833522,0.0,0.0
1658428200000000000,ACC,ACC Limited,2175.0,2200.4,2160.0,2191.95,594869,0.0,0.0
1658428200000000000,AMBUJACEM,Ambuja Cements Limited,370.0,373.1,368.95,372.55,3091493,0.0,0.0
1658428200000000000,AWL,Adani Wilmar Limited,620.0,621.8,610.0,611.55,620535,0.0,0.0
1658428200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,757.65,764.95,751.55,754.25,2854708,0.0,0.0
1658428200000000000,ATGL,Adani Total Gas Limited,2878.85,2889.7,2816.1,2874.2,339750,0.0,0.0
1658428200000000000,ADANIGREEN,Adani Green Energy Limited,2125.0,2134.0,2095.1,2120.45,1403033,0.0,0.0
1658428200000000000,ADANIPOWER,Adani Power Limited,294.95,297.0,290.6,291.3,3405202,0.0,0.0
1658687400000000000,ADANIENT,Adani Enterprises Limited,2505.0,2562.15,2500.0,2550.6,1220351,0.0,0.0
1658687400000000000,ATGL,Adani Total Gas Limited,2860.0,2924.2,2836.85,2878.85,363143,0.0,0.0
1658687400000000000,ACC,ACC Limited,2198.9,2213.0,2176.9,2204.45,379605,0.0,0.0
1658687400000000000,ADANITRANS,Adani Transmission Limited,2989.8,3024.0,2960.0,2969.75,294966,0.0,0.0
1658687400000000000,AMBUJACEM,Ambuja Cements Limited,372.55,373.5,370.4,371.15,3224932,0.0,0.0
1658687400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,757.0,757.25,746.05,749.95,1592179,0.0,0.0
1658687400000000000,AWL,Adani Wilmar Limited,611.0,638.1,600.0,622.3,1075997,0.0,0.0
1658687400000000000,NDTV,New Delhi Television Limited,270.7,303.8,261.15,273.05,7352930,0.0,0.0
1658687400000000000,ADANIGREEN,Adani Green Energy Limited,2124.85,2160.0,2115.75,2137.6,1166283,0.0,0.0
1658687400000000000,ADANIPOWER,Adani Power Limited,291.3,295.25,289.1,291.7,4619772,0.0,0.0
1658773800000000000,ADANIPOWER,Adani Power Limited,291.85,303.4,290.15,297.7,13020068,0.0,0.0
1658773800000000000,NDTV,New Delhi Television Limited,264.0,271.45,252.3,260.15,1073918,0.0,0.0
1658773800000000000,ADANITRANS,Adani Transmission Limited,2984.6,3000.0,2966.0,2993.75,293918,0.0,0.0
1658773800000000000,ACC,ACC Limited,2200.0,2209.95,2171.55,2179.7,232655,0.0,0.0
1658773800000000000,AMBUJACEM,Ambuja Cements Limited,371.05,371.15,368.55,369.95,3457867,0.0,0.0
1658773800000000000,ADANIGREEN,Adani Green Energy Limited,2144.0,2148.0,2085.25,2103.65,1105230,0.0,0.0
1658773800000000000,ADANIENT,Adani Enterprises Limited,2555.0,2568.6,2533.0,2559.7,865142,0.0,0.0
1658773800000000000,ATGL,Adani Total Gas Limited,2890.0,2912.0,2841.5,2898.2,230808,0.0,0.0
1658773800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,749.9,753.5,745.0,749.1,1803260,0.0,0.0
1658773800000000000,AWL,Adani Wilmar Limited,630.0,645.0,615.55,634.05,1754433,0.0,0.0
1658860200000000000,ADANIPOWER,Adani Power Limited,299.0,312.55,298.15,312.45,11443716,0.0,0.0
1658860200000000000,ATGL,Adani Total Gas Limited,2908.0,2977.95,2885.0,2960.1,310009,0.0,0.0
1658860200000000000,ADANIENT,Adani Enterprises Limited,2560.0,2572.5,2528.0,2548.7,953588,0.0,0.0
1658860200000000000,NDTV,New Delhi Television Limited,262.0,268.2,247.6,252.5,477762,0.0,0.0
1658860200000000000,ADANIGREEN,Adani Green Energy Limited,2105.0,2114.2,2090.0,2099.2,854297,0.0,0.0
1658860200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,748.7,762.2,747.05,760.65,2539587,0.0,0.0
1658860200000000000,AMBUJACEM,Ambuja Cements Limited,369.25,372.2,368.7,370.85,2093379,0.0,0.0
1658860200000000000,ACC,ACC Limited,2180.0,2197.65,2162.0,2190.25,348755,0.0,0.0
1658860200000000000,AWL,Adani Wilmar Limited,631.0,650.0,623.0,645.65,1108726,0.0,0.0
1658860200000000000,ADANITRANS,Adani Transmission Limited,2993.75,3020.0,2958.7,2996.1,321156,0.0,0.0
1658946600000000000,AWL,Adani Wilmar Limited,648.7,657.0,635.0,645.45,1274752,0.0,0.0
1658946600000000000,ACC,ACC Limited,2204.9,2204.9,2176.5,2180.75,249369,0.0,0.0
1658946600000000000,ADANITRANS,Adani Transmission Limited,3014.0,3020.0,2965.0,3012.65,364311,0.0,0.0
1658946600000000000,ADANIGREEN,Adani Green Energy Limited,2117.0,2159.0,2110.05,2143.95,1108183,0.0,0.0
1658946600000000000,AMBUJACEM,Ambuja Cements Limited,372.5,372.5,369.6,370.85,2711190,0.0,0.0
1658946600000000000,ADANIENT,Adani Enterprises Limited,2559.9,2565.65,2531.6,2550.4,759442,0.0,0.0
1658946600000000000,NDTV,New Delhi Television Limited,250.1,263.0,250.1,256.6,396435,0.0,0.0
1658946600000000000,ATGL,Adani Total Gas Limited,2977.0,3018.0,2958.3,3005.9,258796,0.0,0.0
1658946600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,763.65,768.6,757.65,764.5,2696358,0.0,0.0
1658946600000000000,ADANIPOWER,Adani Power Limited,321.0,326.9,313.0,321.95,17123340,0.0,0.0
1659033000000000000,ADANITRANS,Adani Transmission Limited,3027.75,3137.95,3014.15,3109.6,356048,0.0,0.0
1659033000000000000,ACC,ACC Limited,2195.0,2238.9,2188.0,2227.4,418157,0.0,0.0
1659033000000000000,AMBUJACEM,Ambuja Cements Limited,372.4,376.0,370.0,374.8,6522804,0.0,0.0
1659033000000000000,ATGL,Adani Total Gas Limited,3035.0,3158.0,3014.0,3127.2,457762,0.0,0.0
1659033000000000000,ADANIPOWER,Adani Power Limited,323.25,325.6,307.3,313.95,11997017,0.0,0.0
1659033000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,769.0,775.65,758.85,763.7,3182798,0.0,0.0
1659033000000000000,NDTV,New Delhi Television Limited,258.5,265.9,254.05,256.6,375305,0.0,0.0
1659033000000000000,AWL,Adani Wilmar Limited,650.05,665.0,640.0,658.8,2051352,0.0,0.0
1659033000000000000,ADANIENT,Adani Enterprises Limited,2565.0,2622.0,2560.0,2569.2,1107195,0.0,0.0
1659033000000000000,ADANIGREEN,Adani Green Energy Limited,2155.1,2231.95,2150.15,2174.7,1608323,0.0,0.0
1659292200000000000,AMBUJACEM,Ambuja Cements Limited,377.0,378.0,374.25,375.4,2858911,0.0,0.0
1659292200000000000,NDTV,New Delhi Television Limited,257.8,270.0,256.0,265.45,450122,0.0,0.0
1659292200000000000,ACC,ACC Limited,2232.0,2234.0,2208.8,2226.55,286221,0.0,0.0
1659292200000000000,ADANIENT,Adani Enterprises Limited,2575.85,2669.4,2569.2,2660.15,1267039,0.0,0.0
1659292200000000000,ADANIGREEN,Adani Green Energy Limited,2190.0,2290.95,2170.8,2273.7,2239475,0.0,0.0
1659292200000000000,AWL,Adani Wilmar Limited,660.0,691.7,655.0,691.7,2550658,0.0,0.0
1659292200000000000,ADANITRANS,Adani Transmission Limited,3129.9,3284.4,3100.8,3261.75,546289,0.0,0.0
1659292200000000000,ATGL,Adani Total Gas Limited,3144.0,3232.3,3080.0,3217.65,495733,0.0,0.0
1659292200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,770.0,804.0,765.05,801.25,6459641,0.0,0.0
1659292200000000000,ADANIPOWER,Adani Power Limited,314.65,325.0,305.55,321.85,14035834,0.0,0.0
1659378600000000000,NDTV,New Delhi Television Limited,266.8,269.45,259.25,262.85,195545,0.0,0.0
1659378600000000000,ATGL,Adani Total Gas Limited,3210.0,3265.55,3173.2,3248.85,500363,0.0,0.0
1659378600000000000,ADANIENT,Adani Enterprises Limited,2660.0,2697.0,2640.0,2683.65,1096480,0.0,0.0
1659378600000000000,ADANIPOWER,Adani Power Limited,321.0,332.5,319.1,328.55,12027692,0.0,0.0
1659378600000000000,AMBUJACEM,Ambuja Cements Limited,375.4,382.8,374.95,378.65,9280180,0.0,0.0
1659378600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,800.85,810.4,795.0,802.3,4393310,0.0,0.0
1659378600000000000,ADANIGREEN,Adani Green Energy Limited,2285.1,2317.85,2250.2,2296.15,1655242,0.0,0.0
1659378600000000000,ACC,ACC Limited,2235.4,2262.6,2215.0,2227.65,563363,0.0,0.0
1659378600000000000,ADANITRANS,Adani Transmission Limited,3275.4,3442.0,3256.05,3421.45,629139,0.0,0.0
1659378600000000000,AWL,Adani Wilmar Limited,724.0,724.0,692.25,709.85,2731848,0.0,0.0
1659465000000000000,ADANITRANS,Adani Transmission Limited,3435.05,3538.0,3420.55,3505.35,522007,0.0,0.0
1659465000000000000,ADANIENT,Adani Enterprises Limited,2685.0,2717.0,2671.2,2711.4,815831,0.0,0.0
1659465000000000000,AWL,Adani Wilmar Limited,712.0,714.4,676.0,697.9,1934068,0.0,0.0
1659465000000000000,AMBUJACEM,Ambuja Cements Limited,380.0,382.4,376.5,381.75,4871595,0.0,0.0
1659465000000000000,ADANIGREEN,Adani Green Energy Limited,2300.0,2311.65,2169.0,2204.6,2307959,0.0,0.0
1659465000000000000,ATGL,Adani Total Gas Limited,3240.0,3299.0,2811.0,3269.95,336678,0.0,0.0
1659465000000000000,ACC,ACC Limited,2233.95,2241.55,2204.2,2236.4,288612,0.0,0.0
1659465000000000000,ADANIPOWER,Adani Power Limited,329.9,344.95,321.3,339.6,22014140,0.0,0.0
1659465000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,802.8,809.9,795.35,807.2,3326267,0.0,0.0
1659465000000000000,NDTV,New Delhi Television Limited,266.0,289.1,266.0,289.1,1872270,0.0,0.0
1659551400000000000,AMBUJACEM,Ambuja Cements Limited,382.0,383.75,378.0,381.25,6766464,0.0,0.0
1659551400000000000,ATGL,Adani Total Gas Limited,3284.85,3389.0,3180.0,3349.65,672043,0.0,0.0
1659551400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,811.05,820.5,796.5,807.25,4641779,0.0,0.0
1659551400000000000,AWL,Adani Wilmar Limited,683.0,718.0,679.0,692.8,2455100,0.0,0.0
1659551400000000000,ADANIGREEN,Adani Green Energy Limited,2234.75,2277.75,2160.05,2190.95,2039481,0.0,0.0
1659551400000000000,ADANITRANS,Adani Transmission Limited,3505.0,3548.0,3422.55,3530.45,523759,0.0,0.0
1659551400000000000,ADANIPOWER,Adani Power Limited,344.95,354.0,336.0,347.25,24080322,0.0,0.0
1659551400000000000,ADANIENT,Adani Enterprises Limited,2725.0,2743.9,2684.25,2723.6,1223799,0.0,0.0
1659551400000000000,ACC,ACC Limited,2250.0,2250.0,2194.85,2222.3,437800,0.0,0.0
1659551400000000000,NDTV,New Delhi Television Limited,293.8,312.9,291.05,296.6,1447246,0.0,0.0
1659637800000000000,ATGL,Adani Total Gas Limited,3365.9,3378.8,3302.55,3347.4,502620,0.0,0.0
1659637800000000000,ACC,ACC Limited,2230.15,2259.0,2218.6,2254.8,291021,0.0,0.0
1659637800000000000,ADANIENT,Adani Enterprises Limited,2760.0,2767.65,2685.0,2698.4,1639981,0.0,0.0
1659637800000000000,ADANIGREEN,Adani Green Energy Limited,2201.65,2209.85,2070.0,2106.2,1719376,0.0,0.0
1659637800000000000,ADANITRANS,Adani Transmission Limited,3539.8,3549.0,3182.8,3313.55,695816,0.0,0.0
1659637800000000000,NDTV,New Delhi Television Limited,293.05,305.75,288.0,298.8,655393,0.0,0.0
1659637800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,811.1,818.7,805.5,810.25,2807602,0.0,0.0
1659637800000000000,AMBUJACEM,Ambuja Cements Limited,381.1,383.05,380.05,382.65,5063415,0.0,0.0
1659637800000000000,ADANIPOWER,Adani Power Limited,345.7,346.4,329.9,332.05,11631810,0.0,0.0
1659637800000000000,AWL,Adani Wilmar Limited,693.0,703.0,671.0,674.5,1521515,0.0,0.0
1659897000000000000,AWL,Adani Wilmar Limited,669.0,680.0,652.0,665.6,1158499,0.0,0.0
1659897000000000000,ADANITRANS,Adani Transmission Limited,3314.0,3474.0,3261.0,3447.35,458387,0.0,0.0
1659897000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,812.9,823.0,795.35,801.65,7519923,0.0,0.0
1659897000000000000,ADANIPOWER,Adani Power Limited,328.4,334.65,322.05,328.6,9539478,0.0,0.0
1659897000000000000,ATGL,Adani Total Gas Limited,3363.95,3474.0,3287.25,3365.0,514366,0.0,0.0
1659897000000000000,NDTV,New Delhi Television Limited,297.9,298.9,278.0,291.85,588999,0.0,0.0
1659897000000000000,AMBUJACEM,Ambuja Cements Limited,382.85,382.95,378.85,380.2,3347503,0.0,0.0
1659897000000000000,ADANIENT,Adani Enterprises Limited,2700.0,2807.65,2695.65,2791.9,1581696,0.0,0.0
1659897000000000000,ACC,ACC Limited,2260.0,2271.0,2220.3,2224.6,323076,0.0,0.0
1659897000000000000,ADANIGREEN,Adani Green Energy Limited,2108.5,2183.0,2106.25,2165.2,1151202,0.0,0.0
1660069800000000000,ACC,ACC Limited,2224.55,2234.8,2214.5,2227.0,200902,0.0,0.0
1660069800000000000,AMBUJACEM,Ambuja Cements Limited,380.0,381.65,378.4,380.05,4144801,0.0,0.0
1660069800000000000,NDTV,New Delhi Television Limited,294.65,301.95,285.35,294.5,600469,0.0,0.0
1660069800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,803.0,808.0,778.3,790.55,5541103,0.0,0.0
1660069800000000000,ADANITRANS,Adani Transmission Limited,3475.0,3475.0,3371.3,3436.15,339003,0.0,0.0
1660069800000000000,ATGL,Adani Total Gas Limited,3388.0,3390.0,3271.0,3351.4,551856,0.0,0.0
1660069800000000000,AWL,Adani Wilmar Limited,662.0,675.0,659.0,667.0,855572,0.0,0.0
1660069800000000000,ADANIPOWER,Adani Power Limited,330.7,341.9,329.1,339.75,11762358,0.0,0.0
1660069800000000000,ADANIGREEN,Adani Green Energy Limited,2184.9,2198.0,2151.0,2164.95,907527,0.0,0.0
1660069800000000000,ADANIENT,Adani Enterprises Limited,2801.75,2834.9,2781.55,2827.2,1304663,0.0,0.0
1660156200000000000,ADANIGREEN,Adani Green Energy Limited,2180.0,2194.85,2155.05,2164.9,782241,0.0,0.0
1660156200000000000,ATGL,Adani Total Gas Limited,3362.0,3399.3,3309.0,3352.3,473134,0.0,0.0
1660156200000000000,ADANITRANS,Adani Transmission Limited,3453.35,3520.0,3404.75,3493.95,341798,0.0,0.0
1660156200000000000,ADANIPOWER,Adani Power Limited,342.8,348.9,341.15,342.4,8225491,0.0,0.0
1660156200000000000,NDTV,New Delhi Television Limited,297.45,303.9,288.45,300.35,758664,0.0,0.0
1660156200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,794.7,799.9,788.3,792.75,2140171,0.0,0.0
1660156200000000000,ADANIENT,Adani Enterprises Limited,2841.0,2848.4,2815.1,2834.05,978616,0.0,0.0
1660156200000000000,AMBUJACEM,Ambuja Cements Limited,382.0,382.0,378.6,380.2,2409612,0.0,0.0
1660156200000000000,ACC,ACC Limited,2240.0,2242.6,2221.45,2228.9,158170,0.0,0.0
1660156200000000000,AWL,Adani Wilmar Limited,675.5,676.0,660.2,662.2,727260,0.0,0.0
1660242600000000000,AWL,Adani Wilmar Limited,660.1,667.95,657.0,660.9,746051,0.0,0.0
1660242600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,793.5,799.7,785.5,788.35,2281608,0.0,0.0
1660242600000000000,ADANIPOWER,Adani Power Limited,343.0,348.85,342.5,345.15,6973783,0.0,0.0
1660242600000000000,AMBUJACEM,Ambuja Cements Limited,380.0,388.0,378.85,384.8,5187959,0.0,0.0
1660242600000000000,NDTV,New Delhi Television Limited,301.0,325.0,300.95,311.1,2078327,0.0,0.0
1660242600000000000,ADANITRANS,Adani Transmission Limited,3490.95,3553.0,3462.6,3535.6,279712,0.0,0.0
1660242600000000000,ADANIGREEN,Adani Green Energy Limited,2170.0,2195.0,2152.15,2176.0,519745,0.0,0.0
1660242600000000000,ATGL,Adani Total Gas Limited,3347.0,3439.8,3338.35,3425.4,453978,0.0,0.0
1660242600000000000,ADANIENT,Adani Enterprises Limited,2840.0,2871.15,2834.05,2864.55,843025,0.0,0.0
1660242600000000000,ACC,ACC Limited,2225.0,2245.8,2213.55,2227.6,187340,0.0,0.0
1660588200000000000,ACC,ACC Limited,2248.0,2278.0,2239.2,2271.35,407096,0.0,0.0
1660588200000000000,AMBUJACEM,Ambuja Cements Limited,388.9,399.0,385.45,396.1,11560886,0.0,0.0
1660588200000000000,NDTV,New Delhi Television Limited,314.0,314.05,297.2,301.25,455428,0.0,0.0
1660588200000000000,ADANIGREEN,Adani Green Energy Limited,2188.85,2227.8,2174.15,2218.2,1240364,0.0,0.0
1660588200000000000,ATGL,Adani Total Gas Limited,3438.3,3498.0,3415.4,3489.7,230770,0.0,0.0
1660588200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,792.3,826.0,791.15,824.15,6820860,0.0,0.0
1660588200000000000,ADANITRANS,Adani Transmission Limited,3553.3,3588.9,3537.0,3581.6,289711,0.0,0.0
1660588200000000000,ADANIENT,Adani Enterprises Limited,2879.0,2986.0,2871.0,2975.85,1969492,0.0,0.0
1660588200000000000,AWL,Adani Wilmar Limited,693.9,693.9,680.05,693.9,4377972,0.0,0.0
1660588200000000000,ADANIPOWER,Adani Power Limited,349.0,362.4,349.0,362.35,22780049,0.0,0.0
1660674600000000000,AMBUJACEM,Ambuja Cements Limited,398.75,404.95,397.0,398.3,9431378,0.0,0.0
1660674600000000000,ACC,ACC Limited,2280.0,2307.35,2272.0,2283.15,465269,0.0,0.0
1660674600000000000,NDTV,New Delhi Television Limited,303.9,331.35,302.7,331.35,1326047,0.0,0.0
1660674600000000000,ADANITRANS,Adani Transmission Limited,3589.0,3625.0,3565.0,3597.65,387697,0.0,0.0
1660674600000000000,ADANIPOWER,Adani Power Limited,367.0,380.45,366.25,380.45,20461889,0.0,0.0
1660674600000000000,ADANIGREEN,Adani Green Energy Limited,2223.3,2256.45,2207.15,2227.05,1118867,0.0,0.0
1660674600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,827.35,831.95,821.15,824.75,3694850,0.0,0.0
1660674600000000000,ATGL,Adani Total Gas Limited,3485.7,3533.45,3405.0,3471.85,295428,0.0,0.0
1660674600000000000,ADANIENT,Adani Enterprises Limited,2986.0,3028.55,2980.0,3008.65,1510171,0.0,0.0
1660674600000000000,AWL,Adani Wilmar Limited,700.0,723.7,699.55,708.9,5804715,0.0,0.0
1660761000000000000,ADANITRANS,Adani Transmission Limited,3591.35,3628.4,3555.95,3599.55,238819,0.0,0.0
1660761000000000000,AMBUJACEM,Ambuja Cements Limited,398.3,414.5,396.5,409.6,15635959,0.0,0.0
1660761000000000000,ATGL,Adani Total Gas Limited,3460.0,3495.0,3434.1,3463.3,582583,0.0,0.0
1660761000000000000,ADANIPOWER,Adani Power Limited,389.5,399.45,388.55,399.45,25713957,0.0,0.0
1660761000000000000,AWL,Adani Wilmar Limited,709.9,736.8,702.9,731.55,7286706,0.0,0.0
1660761000000000000,ADANIENT,Adani Enterprises Limited,3005.0,3186.0,3004.0,3153.65,3502295,0.0,0.0
1660761000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,824.75,836.45,820.45,833.05,3836669,0.0,0.0
1660761000000000000,NDTV,New Delhi Television Limited,339.8,354.85,321.5,333.05,1934238,0.0,0.0
1660761000000000000,ADANIGREEN,Adani Green Energy Limited,2227.7,2343.7,2201.0,2296.35,2878895,0.0,0.0
1660761000000000000,ACC,ACC Limited,2280.0,2334.8,2275.2,2322.85,512571,0.0,0.0
1660847400000000000,AMBUJACEM,Ambuja Cements Limited,412.0,427.0,410.3,420.45,25171485,0.0,0.0
1660847400000000000,ADANIPOWER,Adani Power Limited,407.7,418.85,391.15,411.95,34688719,0.0,0.0
1660847400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,837.25,883.9,833.95,871.8,24506694,0.0,0.0
1660847400000000000,ATGL,Adani Total Gas Limited,3480.0,3491.85,3328.0,3390.9,492655,0.0,0.0
1660847400000000000,ADANIENT,Adani Enterprises Limited,3178.0,3258.9,3075.25,3130.2,6109949,0.0,0.0
1660847400000000000,ACC,ACC Limited,2330.1,2367.75,2271.95,2350.85,822726,0.0,0.0
1660847400000000000,ADANIGREEN,Adani Green Energy Limited,2315.0,2484.0,2315.0,2411.35,7397150,0.0,0.0
1660847400000000000,AWL,Adani Wilmar Limited,736.8,761.6,723.05,733.8,7951280,0.0,0.0
1660847400000000000,NDTV,New Delhi Television Limited,334.4,366.35,325.95,366.35,1865256,0.0,0.0
1660847400000000000,ADANITRANS,Adani Transmission Limited,3600.0,3694.0,3590.0,3635.25,408096,0.0,0.0
1661106600000000000,ADANITRANS,Adani Transmission Limited,3633.0,3658.0,3436.45,3486.4,356510,0.0,0.0
1661106600000000000,AWL,Adani Wilmar Limited,733.8,740.0,713.05,724.4,5111365,0.0,0.0
1661106600000000000,ADANIPOWER,Adani Power Limited,420.15,432.5,419.4,432.5,24596270,0.0,0.0
1661106600000000000,AMBUJACEM,Ambuja Cements Limited,418.1,420.25,404.35,408.0,11430999,0.0,0.0
1661106600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,876.2,891.9,837.35,840.25,14693558,0.0,0.0
1661106600000000000,ATGL,Adani Total Gas Limited,3390.9,3440.0,3305.0,3364.3,346319,0.0,0.0
1661106600000000000,ADANIGREEN,Adani Green Energy Limited,2450.0,2560.0,2442.1,2519.75,4743410,0.0,0.0
1661106600000000000,ACC,ACC Limited,2359.95,2359.95,2277.05,2282.95,517330,0.0,0.0
1661106600000000000,NDTV,New Delhi Television Limited,367.0,371.0,348.05,358.65,1681786,0.0,0.0
1661106600000000000,ADANIENT,Adani Enterprises Limited,3134.0,3191.8,3029.2,3051.6,3473580,0.0,0.0
1661193000000000000,ATGL,Adani Total Gas Limited,3300.0,3448.0,3239.3,3430.95,497088,0.0,0.0
1661193000000000000,NDTV,New Delhi Television Limited,351.5,376.55,340.8,369.75,1265200,0.0,0.0
1661193000000000000,ADANIENT,Adani Enterprises Limited,3032.65,3074.0,2927.4,3030.65,4169136,0.0,0.0
1661193000000000000,ADANIGREEN,Adani Green Energy Limited,2547.0,2572.0,2347.0,2412.9,5363755,0.0,0.0
1661193000000000000,AMBUJACEM,Ambuja Cements Limited,400.0,414.45,398.0,405.45,15303452,0.0,0.0
1661193000000000000,ADANIPOWER,Adani Power Limited,421.0,424.9,410.9,410.9,13387626,0.0,0.0
1661193000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,835.8,857.2,806.1,832.5,13515300,0.0,0.0
1661193000000000000,AWL,Adani Wilmar Limited,713.0,724.35,688.2,690.05,5749579,0.0,0.0
1661193000000000000,ADANITRANS,Adani Transmission Limited,3415.0,3699.9,3317.65,3601.9,570977,0.0,0.0
1661193000000000000,ACC,ACC Limited,2264.6,2315.9,2264.6,2296.05,406760,0.0,0.0
1661279400000000000,NDTV,New Delhi Television Limited,379.0,388.2,373.6,388.2,1413956,0.0,0.0
1661279400000000000,ADANIPOWER,Adani Power Limited,390.4,390.4,390.4,390.4,2043074,0.0,0.0
1661279400000000000,ADANIENT,Adani Enterprises Limited,3038.0,3153.0,2986.0,3134.65,3475387,0.0,0.0
1661279400000000000,ACC,ACC Limited,2296.0,2310.0,2280.55,2301.65,363437,0.0,0.0
1661279400000000000,ADANITRANS,Adani Transmission Limited,3600.0,3770.0,3476.1,3700.4,1230027,0.0,0.0
1661279400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,830.25,838.15,817.1,836.3,6558722,0.0,0.0
1661279400000000000,ATGL,Adani Total Gas Limited,3362.35,3459.0,3335.0,3427.8,459108,0.0,0.0
1661279400000000000,AWL,Adani Wilmar Limited,680.0,687.0,663.95,677.9,4141226,0.0,0.0
1661279400000000000,ADANIGREEN,Adani Green Energy Limited,2412.0,2412.9,2294.0,2358.85,3600804,0.0,0.0
1661279400000000000,AMBUJACEM,Ambuja Cements Limited,405.45,407.55,398.1,404.15,15732854,0.0,0.0
1661365800000000000,AWL,Adani Wilmar Limited,679.0,706.7,679.0,686.05,3040841,0.0,0.0
1661365800000000000,ADANITRANS,Adani Transmission Limited,3669.0,3784.9,3669.0,3715.8,501051,0.0,0.0
1661365800000000000,ACC,ACC Limited,2306.5,2309.0,2281.15,2284.2,306034,0.0,0.0
1661365800000000000,ADANIPOWER,Adani Power Limited,370.9,409.0,370.9,393.5,7028189,0.0,0.0
1661365800000000000,NDTV,New Delhi Television Limited,404.9,407.6,396.0,407.6,874424,0.0,0.0
1661365800000000000,ATGL,Adani Total Gas Limited,3420.0,3440.0,3340.0,3365.2,185491,0.0,0.0
1661365800000000000,AMBUJACEM,Ambuja Cements Limited,404.15,408.3,395.9,397.15,11274377,0.0,0.0
1661365800000000000,ADANIGREEN,Adani Green Energy Limited,2358.0,2432.95,2316.6,2368.3,2609271,0.0,0.0
1661365800000000000,ADANIENT,Adani Enterprises Limited,3167.0,3177.8,3055.7,3066.35,3119494,0.0,0.0
1661365800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,840.5,842.35,812.3,816.0,6287921,0.0,0.0
1661452200000000000,ACC,ACC Limited,2289.0,2306.15,2277.55,2285.5,582197,0.0,0.0
1661452200000000000,ATGL,Adani Total Gas Limited,3365.5,3472.0,3365.5,3459.65,504729,0.0,0.0
1661452200000000000,ADANIGREEN,Adani Green Energy Limited,2392.0,2429.7,2376.05,2392.75,1385038,0.0,0.0
1661452200000000000,AWL,Adani Wilmar Limited,696.0,700.0,678.5,682.65,1902555,0.0,0.0
1661452200000000000,ADANIENT,Adani Enterprises Limited,3080.0,3172.95,3078.0,3139.55,2897602,0.0,0.0
1661452200000000000,ADANITRANS,Adani Transmission Limited,3734.4,3785.0,3720.1,3751.2,287276,0.0,0.0
1661452200000000000,ADANIPOWER,Adani Power Limited,393.5,393.5,373.85,375.5,7038810,0.0,0.0
1661452200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,821.0,845.0,817.65,837.7,8513113,0.0,0.0
1661452200000000000,AMBUJACEM,Ambuja Cements Limited,400.0,406.7,392.2,402.85,13259855,0.0,0.0
1661452200000000000,NDTV,New Delhi Television Limited,421.9,427.95,397.5,427.7,4221514,0.0,0.0
1661711400000000000,AMBUJACEM,Ambuja Cements Limited,397.0,405.5,395.1,403.45,7557377,0.0,0.0
1661711400000000000,ADANIPOWER,Adani Power Limited,360.05,394.25,356.75,394.25,6146175,0.0,0.0
1661711400000000000,ADANIGREEN,Adani Green Energy Limited,2300.0,2375.0,2265.4,2337.85,1378247,0.0,0.0
1661711400000000000,NDTV,New Delhi Television Limited,444.85,449.05,430.0,449.05,1128031,0.0,0.0
1661711400000000000,ADANIENT,Adani Enterprises Limited,3055.0,3166.45,3037.85,3142.6,1924984,0.0,0.0
1661711400000000000,ATGL,Adani Total Gas Limited,3301.0,3550.0,3301.0,3537.4,608809,0.0,0.0
1661711400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,815.1,844.6,815.0,836.4,6652807,0.0,0.0
1661711400000000000,ACC,ACC Limited,2274.0,2298.0,2271.1,2288.6,360252,0.0,0.0
1661711400000000000,ADANITRANS,Adani Transmission Limited,3522.0,3917.0,3522.0,3855.55,980009,0.0,0.0
1661711400000000000,AWL,Adani Wilmar Limited,655.0,699.0,655.0,683.2,3072094,0.0,0.0
1661797800000000000,ADANIGREEN,Adani Green Energy Limited,2372.45,2450.0,2365.05,2436.2,3234492,0.0,0.0
1661797800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,844.0,860.6,838.7,842.15,9490984,0.0,0.0
1661797800000000000,ADANIPOWER,Adani Power Limited,400.0,413.95,395.45,413.95,6755214,0.0,0.0
1661797800000000000,NDTV,New Delhi Television Limited,468.0,471.5,467.0,471.5,453028,0.0,0.0
1661797800000000000,AWL,Adani Wilmar Limited,692.0,702.0,687.0,692.15,2323376,0.0,0.0
1661797800000000000,ACC,ACC Limited,2299.7,2304.75,2285.25,2299.7,915785,0.0,0.0
1661797800000000000,ATGL,Adani Total Gas Limited,3550.0,3816.0,3550.0,3744.95,1274580,0.0,0.0
1661797800000000000,ADANIENT,Adani Enterprises Limited,3165.0,3263.1,3161.0,3194.35,4392183,0.0,0.0
1661797800000000000,ADANITRANS,Adani Transmission Limited,3910.0,4048.0,3880.0,3960.7,1581530,0.0,0.0
1661797800000000000,AMBUJACEM,Ambuja Cements Limited,406.65,412.85,404.5,411.25,7851221,0.0,0.0
1661970600000000000,ATGL,Adani Total Gas Limited,3684.05,3727.7,3580.0,3639.25,586989,0.0,0.0
1661970600000000000,ADANIENT,Adani Enterprises Limited,3200.0,3245.0,3184.4,3233.25,1880363,0.0,0.0
1661970600000000000,ADANIGREEN,Adani Green Energy Limited,2431.5,2431.5,2375.1,2393.1,1178816,0.0,0.0
1661970600000000000,ADANITRANS,Adani Transmission Limited,3982.0,3984.8,3825.05,3880.45,595048,0.0,0.0
1661970600000000000,AMBUJACEM,Ambuja Cements Limited,409.6,413.8,407.65,409.8,10762759,0.0,0.0
1661970600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,841.8,846.55,831.35,837.8,3888408,0.0,0.0
1661970600000000000,AWL,Adani Wilmar Limited,689.0,696.45,681.45,683.3,1818618,0.0,0.0
1661970600000000000,NDTV,New Delhi Television Limited,491.0,495.05,486.25,495.05,1048450,0.0,0.0
1661970600000000000,ADANIPOWER,Adani Power Limited,417.0,418.85,400.05,408.5,5302707,0.0,0.0
1661970600000000000,ACC,ACC Limited,2294.7,2314.35,2290.0,2296.35,282890,0.0,0.0
1662057000000000000,ATGL,Adani Total Gas Limited,3665.0,3736.0,3566.0,3622.85,360875,0.0,0.0
1662057000000000000,NDTV,New Delhi Television Limited,519.8,519.8,519.8,519.8,98280,0.0,0.0
1662057000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,842.0,860.9,838.05,851.95,8840020,0.0,0.0
1662057000000000000,ADANITRANS,Adani Transmission Limited,3940.5,3971.85,3832.2,3866.55,416381,0.0,0.0
1662057000000000000,ADANIENT,Adani Enterprises Limited,3261.0,3369.4,3225.0,3355.8,4835905,0.0,0.0
1662057000000000000,ACC,ACC Limited,2305.0,2307.35,2276.2,2290.05,1374277,0.0,0.0
1662057000000000000,AMBUJACEM,Ambuja Cements Limited,411.45,418.3,405.55,415.6,8068140,0.0,0.0
1662057000000000000,ADANIPOWER,Adani Power Limited,413.35,415.0,400.0,401.25,2852897,0.0,0.0
1662057000000000000,AWL,Adani Wilmar Limited,687.7,691.85,675.05,676.4,1441457,0.0,0.0
1662057000000000000,ADANIGREEN,Adani Green Energy Limited,2424.85,2446.9,2350.35,2383.1,1470217,0.0,0.0
1662316200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,854.95,864.9,848.2,850.9,5434684,0.0,0.0
1662316200000000000,ACC,ACC Limited,2303.9,2305.0,2285.0,2288.15,245656,0.0,0.0
1662316200000000000,AMBUJACEM,Ambuja Cements Limited,417.15,419.65,414.05,417.95,6074232,0.0,0.0
1662316200000000000,ADANITRANS,Adani Transmission Limited,3862.8,3920.0,3811.0,3881.25,388311,0.0,0.0
1662316200000000000,ADANIPOWER,Adani Power Limited,403.65,407.0,385.55,389.85,3344426,0.0,0.0
1662316200000000000,NDTV,New Delhi Television Limited,545.75,545.75,545.75,545.75,59191,0.0,0.0
1662316200000000000,ADANIENT,Adani Enterprises Limited,3374.1,3431.8,3313.0,3346.55,3686950,0.0,0.0
1662316200000000000,ADANIGREEN,Adani Green Energy Limited,2402.5,2416.85,2343.0,2353.8,962996,0.0,0.0
1662316200000000000,ATGL,Adani Total Gas Limited,3588.05,3646.2,3505.0,3530.6,249706,0.0,0.0
1662316200000000000,AWL,Adani Wilmar Limited,680.2,684.3,670.0,670.85,1386420,0.0,0.0
1662402600000000000,NDTV,New Delhi Television Limited,573.0,573.0,518.5,518.5,922818,0.0,0.0
1662402600000000000,AMBUJACEM,Ambuja Cements Limited,419.4,441.0,417.5,436.5,23184248,0.0,0.0
1662402600000000000,ADANIENT,Adani Enterprises Limited,3370.0,3447.6,3355.0,3435.8,2580772,0.0,0.0
1662402600000000000,ACC,ACC Limited,2297.0,2354.9,2280.4,2329.95,1018694,0.0,0.0
1662402600000000000,ADANITRANS,Adani Transmission Limited,3895.0,3979.9,3890.0,3964.05,607394,0.0,0.0
1662402600000000000,AWL,Adani Wilmar Limited,674.0,701.5,665.0,691.5,3307095,0.0,0.0
1662402600000000000,ADANIGREEN,Adani Green Energy Limited,2379.9,2411.35,2362.1,2374.9,1124530,0.0,0.0
1662402600000000000,ADANIPOWER,Adani Power Limited,392.0,409.3,386.0,407.75,3907288,0.0,0.0
1662402600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,854.7,858.55,844.05,850.35,3380947,0.0,0.0
1662402600000000000,ATGL,Adani Total Gas Limited,3545.95,3710.0,3535.95,3682.85,355296,0.0,0.0
1662489000000000000,AWL,Adani Wilmar Limited,688.0,706.7,686.5,698.35,2771232,0.0,0.0
1662489000000000000,ACC,ACC Limited,2340.0,2446.95,2329.0,2405.35,2631230,0.0,0.0
1662489000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,847.0,878.75,845.1,874.9,8930248,0.0,0.0
1662489000000000000,NDTV,New Delhi Television Limited,492.6,492.6,492.6,492.6,33915,0.0,0.0
1662489000000000000,ADANIENT,Adani Enterprises Limited,3435.8,3487.95,3406.1,3473.75,2188110,0.0,0.0
1662489000000000000,ADANITRANS,Adani Transmission Limited,3949.75,3950.0,3856.85,3893.1,455358,0.0,0.0
1662489000000000000,ATGL,Adani Total Gas Limited,3680.0,3764.95,3642.0,3661.25,330913,0.0,0.0
1662489000000000000,ADANIPOWER,Adani Power Limited,404.7,415.75,401.25,406.3,2901689,0.0,0.0
1662489000000000000,ADANIGREEN,Adani Green Energy Limited,2372.5,2404.9,2338.85,2346.95,1318939,0.0,0.0
1662489000000000000,AMBUJACEM,Ambuja Cements Limited,440.05,457.5,436.0,448.9,28272706,0.0,0.0
1662575400000000000,ADANIPOWER,Adani Power Limited,413.0,413.5,399.0,401.9,2271073,0.0,0.0
1662575400000000000,ADANIGREEN,Adani Green Energy Limited,2370.0,2378.0,2316.0,2334.05,983638,0.0,0.0
1662575400000000000,AWL,Adani Wilmar Limited,704.8,708.75,695.1,696.7,1677011,0.0,0.0
1662575400000000000,ADANIENT,Adani Enterprises Limited,3499.0,3501.5,3450.0,3462.8,1560414,0.0,0.0
1662575400000000000,ATGL,Adani Total Gas Limited,3685.8,3712.0,3605.0,3629.9,261326,0.0,0.0
1662575400000000000,NDTV,New Delhi Television Limited,468.0,468.0,468.0,468.0,57144,0.0,0.0
1662575400000000000,AMBUJACEM,Ambuja Cements Limited,453.95,464.0,446.25,461.9,14949706,0.0,0.0
1662575400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,880.6,888.4,867.0,885.05,7943521,0.0,0.0
1662575400000000000,ADANITRANS,Adani Transmission Limited,3933.0,3945.0,3881.3,3925.95,303146,0.0,0.0
1662575400000000000,ACC,ACC Limited,2420.85,2452.5,2405.0,2421.15,1047830,0.0,0.0
1662661800000000000,ADANIENT,Adani Enterprises Limited,3479.0,3507.95,3415.15,3451.2,1614634,0.0,0.0
1662661800000000000,AMBUJACEM,Ambuja Cements Limited,465.3,484.7,451.85,454.7,29429693,0.0,0.0
1662661800000000000,ACC,ACC Limited,2448.0,2507.95,2352.05,2365.6,1690337,0.0,0.0
1662661800000000000,ATGL,Adani Total Gas Limited,3670.0,3695.0,3612.0,3633.3,204584,0.0,0.0
1662661800000000000,AWL,Adani Wilmar Limited,701.95,715.0,697.2,703.6,3197290,0.0,0.0
1662661800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,888.8,925.0,887.0,906.85,18369177,0.0,0.0
1662661800000000000,NDTV,New Delhi Television Limited,444.6,444.6,444.6,444.6,65468,0.0,0.0
1662661800000000000,ADANITRANS,Adani Transmission Limited,3945.95,3960.0,3905.0,3931.1,414999,0.0,0.0
1662661800000000000,ADANIPOWER,Adani Power Limited,405.75,406.85,395.0,397.0,2420630,0.0,0.0
1662661800000000000,ADANIGREEN,Adani Green Energy Limited,2368.0,2377.95,2301.55,2315.9,1264789,0.0,0.0
1662921000000000000,ADANIGREEN,Adani Green Energy Limited,2331.0,2365.85,2316.15,2355.95,947489,0.0,0.0
1662921000000000000,ADANIENT,Adani Enterprises Limited,3465.0,3495.5,3457.9,3463.8,1647756,0.0,0.0
1662921000000000000,AWL,Adani Wilmar Limited,712.1,734.8,711.05,729.7,5254631,0.0,0.0
1662921000000000000,ADANITRANS,Adani Transmission Limited,3914.0,4044.4,3891.15,4006.0,425256,0.0,0.0
1662921000000000000,NDTV,New Delhi Television Limited,422.4,422.4,422.4,422.4,38416,0.0,0.0
1662921000000000000,ATGL,Adani Total Gas Limited,3653.75,3679.85,3600.0,3635.4,194549,0.0,0.0
1662921000000000000,ADANIPOWER,Adani Power Limited,402.0,402.9,395.5,397.6,2022749,0.0,0.0
1662921000000000000,ACC,ACC Limited,2375.0,2514.65,2340.25,2500.85,1990854,0.0,0.0
1662921000000000000,AMBUJACEM,Ambuja Cements Limited,454.6,479.5,440.6,475.65,27759936,0.0,0.0
1662921000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,914.7,942.0,911.0,938.5,12571292,0.0,0.0
1663007400000000000,ADANIENT,Adani Enterprises Limited,3478.0,3568.9,3421.3,3555.8,3479669,0.0,0.0
1663007400000000000,ADANIPOWER,Adani Power Limited,400.5,400.5,392.5,393.6,2257842,0.0,0.0
1663007400000000000,NDTV,New Delhi Television Limited,402.0,443.5,402.0,443.5,663872,0.0,0.0
1663007400000000000,AMBUJACEM,Ambuja Cements Limited,483.25,488.65,476.25,486.5,17846212,0.0,0.0
1663007400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,946.0,953.9,933.0,948.8,9651873,0.0,0.0
1663007400000000000,AWL,Adani Wilmar Limited,735.85,744.0,718.0,721.85,3471491,0.0,0.0
1663007400000000000,ACC,ACC Limited,2513.4,2592.95,2510.1,2572.8,2058195,0.0,0.0
1663007400000000000,ADANITRANS,Adani Transmission Limited,4010.0,4075.0,3970.25,4037.05,341353,0.0,0.0
1663007400000000000,ATGL,Adani Total Gas Limited,3642.0,3668.45,3585.0,3604.75,220809,0.0,0.0
1663007400000000000,ADANIGREEN,Adani Green Energy Limited,2387.85,2390.0,2313.1,2335.65,929989,0.0,0.0
1663093800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,941.0,958.8,939.0,947.85,8500355,0.0,0.0
1663093800000000000,ADANIENT,Adani Enterprises Limited,3518.0,3608.0,3511.0,3572.1,2740337,0.0,0.0
1663093800000000000,AWL,Adani Wilmar Limited,712.6,725.7,706.85,708.7,2672338,0.0,0.0
1663093800000000000,ACC,ACC Limited,2550.05,2785.0,2541.1,2743.2,4456168,0.0,0.0
1663093800000000000,ADANITRANS,Adani Transmission Limited,3900.0,4060.1,3883.15,3978.15,248319,0.0,0.0
1663093800000000000,AMBUJACEM,Ambuja Cements Limited,482.0,533.7,482.0,524.6,57236617,0.0,0.0
1663093800000000000,ADANIPOWER,Adani Power Limited,385.75,397.0,383.3,384.55,3469526,0.0,0.0
1663093800000000000,ADANIGREEN,Adani Green Energy Limited,2200.0,2333.0,2200.0,2293.6,1342814,0.0,0.0
1663093800000000000,ATGL,Adani Total Gas Limited,3570.0,3620.0,3550.55,3564.4,179827,0.0,0.0
1663093800000000000,NDTV,New Delhi Television Limited,432.9,465.65,431.0,465.65,521382,0.0,0.0
1663180200000000000,ACC,ACC Limited,2770.05,2775.85,2683.0,2747.7,2083853,0.0,0.0
1663180200000000000,ADANIGREEN,Adani Green Energy Limited,2315.0,2358.4,2289.55,2343.9,1883386,0.0,0.0
1663180200000000000,ATGL,Adani Total Gas Limited,3565.0,3704.7,3554.4,3601.35,326756,0.0,0.0
1663180200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,955.0,972.7,950.4,968.55,8703534,0.0,0.0
1663180200000000000,NDTV,New Delhi Television Limited,478.0,488.9,450.0,488.9,662198,0.0,0.0
1663180200000000000,AMBUJACEM,Ambuja Cements Limited,529.0,544.65,509.4,538.75,37879876,0.0,0.0
1663180200000000000,AWL,Adani Wilmar Limited,715.6,735.7,702.35,730.4,3981260,0.0,0.0
1663180200000000000,ADANIENT,Adani Enterprises Limited,3590.0,3767.95,3575.0,3748.7,4716688,0.0,0.0
1663180200000000000,ADANITRANS,Adani Transmission Limited,4003.25,4190.0,3990.1,4105.4,778257,0.0,0.0
1663180200000000000,ADANIPOWER,Adani Power Limited,389.5,399.95,383.0,399.2,2988397,0.0,0.0
1663266600000000000,ATGL,Adani Total Gas Limited,3608.95,3631.8,3469.2,3528.8,604559,0.0,0.0
1663266600000000000,AMBUJACEM,Ambuja Cements Limited,530.95,550.0,511.05,516.7,42869715,0.0,0.0
1663266600000000000,NDTV,New Delhi Television Limited,497.6,497.7,464.5,465.5,357045,0.0,0.0
1663266600000000000,ADANIENT,Adani Enterprises Limited,3755.0,3866.95,3614.6,3702.2,5687429,0.0,0.0
1663266600000000000,ADANITRANS,Adani Transmission Limited,4106.0,4236.75,3890.0,4094.75,997641,0.0,0.0
1663266600000000000,ADANIPOWER,Adani Power Limited,399.0,399.9,383.0,387.75,2709516,0.0,0.0
1663266600000000000,ADANIGREEN,Adani Green Energy Limited,2333.0,2344.75,2290.3,2316.6,2122791,0.0,0.0
1663266600000000000,AWL,Adani Wilmar Limited,739.0,743.7,704.0,721.95,4018178,0.0,0.0
1663266600000000000,ACC,ACC Limited,2750.0,2755.0,2558.25,2611.5,2154427,0.0,0.0
1663266600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,970.25,976.45,926.15,938.2,10712402,0.0,0.0
1663525800000000000,ACC,ACC Limited,2624.0,2721.9,2577.0,2641.1,3716139,0.0,0.0
1663525800000000000,AWL,Adani Wilmar Limited,726.7,743.5,712.2,733.0,4202247,0.0,0.0
1663525800000000000,ADANITRANS,Adani Transmission Limited,4165.0,4217.45,3991.1,4029.4,508773,0.0,0.0
1663525800000000000,NDTV,New Delhi Television Limited,448.1,457.0,442.25,442.25,237952,0.0,0.0
1663525800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,942.9,972.6,935.3,959.6,7922869,0.0,0.0
1663525800000000000,ADANIENT,Adani Enterprises Limited,3718.95,3801.95,3680.75,3778.65,3092486,0.0,0.0
1663525800000000000,ATGL,Adani Total Gas Limited,3546.45,3646.0,3489.65,3620.05,267621,0.0,0.0
1663525800000000000,ADANIPOWER,Adani Power Limited,390.0,394.75,384.0,391.85,2823886,0.0,0.0
1663525800000000000,ADANIGREEN,Adani Green Energy Limited,2326.0,2368.6,2292.3,2346.35,2109109,0.0,0.0
1663525800000000000,AMBUJACEM,Ambuja Cements Limited,517.0,572.95,514.0,564.9,75771183,0.0,0.0
1663612200000000000,NDTV,New Delhi Television Limited,436.5,459.3,420.15,438.5,308466,0.0,0.0
1663612200000000000,ADANIGREEN,Adani Green Energy Limited,2370.4,2430.0,2357.05,2399.95,3222826,0.0,0.0
1663612200000000000,AWL,Adani Wilmar Limited,742.0,769.65,740.6,769.65,3888432,0.0,0.0
1663612200000000000,ADANITRANS,Adani Transmission Limited,4114.0,4114.0,3986.0,4021.55,408642,0.0,0.0
1663612200000000000,ACC,ACC Limited,2674.4,2762.0,2656.0,2725.6,1961065,0.0,0.0
1663612200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,974.2,987.85,967.0,970.25,7539047,0.0,0.0
1663612200000000000,ADANIPOWER,Adani Power Limited,393.0,409.15,388.25,398.25,3996416,0.0,0.0
1663612200000000000,ADANIENT,Adani Enterprises Limited,3819.0,3885.0,3812.0,3834.55,3338704,0.0,0.0
1663612200000000000,AMBUJACEM,Ambuja Cements Limited,579.0,585.7,567.5,574.35,43803577,0.0,0.0
1663612200000000000,ATGL,Adani Total Gas Limited,3657.95,3725.0,3646.05,3674.95,398494,0.0,0.0
1663698600000000000,ATGL,Adani Total Gas Limited,3690.0,3740.0,3538.1,3565.5,368952,0.0,0.0
1663698600000000000,ADANITRANS,Adani Transmission Limited,4030.0,4060.0,3840.3,3865.75,474339,0.0,0.0
1663698600000000000,NDTV,New Delhi Television Limited,426.15,435.95,417.0,421.2,156867,0.0,0.0
1663698600000000000,AMBUJACEM,Ambuja Cements Limited,572.0,575.8,532.8,541.35,48990918,0.0,0.0
1663698600000000000,ADANIGREEN,Adani Green Energy Limited,2409.7,2437.0,2312.1,2362.8,2727517,0.0,0.0
1663698600000000000,ACC,ACC Limited,2703.9,2714.0,2523.1,2531.2,2989063,0.0,0.0
1663698600000000000,ADANIPOWER,Adani Power Limited,398.9,405.0,384.0,390.5,3388489,0.0,0.0
1663698600000000000,AWL,Adani Wilmar Limited,793.0,808.1,738.0,781.8,19255724,0.0,0.0
1663698600000000000,ADANIENT,Adani Enterprises Limited,3837.65,3862.8,3571.25,3640.1,6089846,0.0,0.0
1663698600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,974.0,976.1,917.1,932.9,13178269,0.0,0.0
1663785000000000000,ATGL,Adani Total Gas Limited,3565.0,3644.95,3491.0,3629.9,229512,0.0,0.0
1663785000000000000,ADANIGREEN,Adani Green Energy Limited,2369.9,2389.0,2325.0,2363.6,1760549,0.0,0.0
1663785000000000000,ADANIENT,Adani Enterprises Limited,3639.0,3735.95,3608.05,3716.3,3490772,0.0,0.0
1663785000000000000,ADANITRANS,Adani Transmission Limited,3877.95,4039.75,3821.1,3997.9,629474,0.0,0.0
1663785000000000000,AMBUJACEM,Ambuja Cements Limited,524.5,548.8,516.1,534.05,24714675,0.0,0.0
1663785000000000000,AWL,Adani Wilmar Limited,784.0,820.85,763.95,815.95,9333238,0.0,0.0
1663785000000000000,ACC,ACC Limited,2505.0,2578.9,2461.2,2555.7,2337503,0.0,0.0
1663785000000000000,NDTV,New Delhi Television Limited,419.0,422.0,402.55,408.45,120446,0.0,0.0
1663785000000000000,ADANIPOWER,Adani Power Limited,388.0,400.0,383.4,396.25,1971580,0.0,0.0
1663785000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,933.9,953.5,928.05,946.65,8855564,0.0,0.0
1663871400000000000,ACC,ACC Limited,2575.0,2585.5,2472.2,2488.9,1396618,0.0,0.0
1663871400000000000,AWL,Adani Wilmar Limited,828.95,841.7,792.2,809.95,8596406,0.0,0.0
1663871400000000000,ADANIPOWER,Adani Power Limited,396.25,397.0,383.85,385.6,2420004,0.0,0.0
1663871400000000000,ATGL,Adani Total Gas Limited,3642.1,3663.3,3526.2,3545.25,143552,0.0,0.0
1663871400000000000,AMBUJACEM,Ambuja Cements Limited,535.0,555.0,535.0,539.35,17014661,0.0,0.0
1663871400000000000,NDTV,New Delhi Television Limited,407.6,407.6,388.05,388.05,187514,0.0,0.0
1663871400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,950.0,950.85,910.15,913.8,6646619,0.0,0.0
1663871400000000000,ADANIENT,Adani Enterprises Limited,3732.0,3737.9,3655.0,3674.3,3001474,0.0,0.0
1663871400000000000,ADANIGREEN,Adani Green Energy Limited,2364.0,2378.0,2305.0,2323.85,1562228,0.0,0.0
1663871400000000000,ADANITRANS,Adani Transmission Limited,4017.0,4033.9,3840.0,3872.55,367210,0.0,0.0
1664130600000000000,ADANIENT,Adani Enterprises Limited,3646.3,3658.0,3532.0,3586.2,3123908,0.0,0.0
1664130600000000000,NDTV,New Delhi Television Limited,370.25,377.95,368.65,368.65,58150,0.0,0.0
1664130600000000000,ATGL,Adani Total Gas Limited,3500.0,3527.45,3275.65,3371.05,395275,0.0,0.0
1664130600000000000,ACC,ACC Limited,2460.0,2476.0,2350.0,2378.25,1687672,0.0,0.0
1664130600000000000,ADANIGREEN,Adani Green Energy Limited,2299.8,2299.8,2181.0,2210.35,1865096,0.0,0.0
1664130600000000000,ADANITRANS,Adani Transmission Limited,3854.0,3854.0,3650.0,3713.0,364080,0.0,0.0
1664130600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,909.0,909.9,855.25,863.4,9880236,0.0,0.0
1664130600000000000,AMBUJACEM,Ambuja Cements Limited,537.0,544.0,499.1,511.2,17756139,0.0,0.0
1664130600000000000,AWL,Adani Wilmar Limited,812.8,819.2,769.5,769.5,9041128,0.0,0.0
1664130600000000000,ADANIPOWER,Adani Power Limited,380.0,380.0,366.35,366.5,2988611,0.0,0.0
1664217000000000000,AWL,Adani Wilmar Limited,769.9,782.8,736.65,751.55,6148645,0.0,0.0
1664217000000000000,ADANIENT,Adani Enterprises Limited,3596.0,3629.55,3485.85,3559.1,3546332,0.0,0.0
1664217000000000000,ADANIGREEN,Adani Green Energy Limited,2230.95,2269.85,2126.45,2146.3,855872,0.0,0.0
1664217000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,861.0,875.0,833.8,844.2,11598728,0.0,0.0
1664217000000000000,ADANIPOWER,Adani Power Limited,363.95,383.0,362.0,372.55,2339421,0.0,0.0
1664217000000000000,NDTV,New Delhi Television Limited,356.0,364.0,350.25,350.25,152804,0.0,0.0
1664217000000000000,ATGL,Adani Total Gas Limited,3371.05,3499.9,3331.8,3378.7,483227,0.0,0.0
1664217000000000000,ADANITRANS,Adani Transmission Limited,3731.0,3795.05,3582.0,3606.5,400150,0.0,0.0
1664217000000000000,ACC,ACC Limited,2390.0,2404.7,2313.1,2373.45,1483769,0.0,0.0
1664217000000000000,AMBUJACEM,Ambuja Cements Limited,507.95,524.0,474.0,504.35,29131156,0.0,0.0
1664303400000000000,ADANIGREEN,Adani Green Energy Limited,2114.0,2143.8,2040.0,2051.05,1112288,0.0,0.0
1664303400000000000,ADANIPOWER,Adani Power Limited,370.0,382.05,366.0,367.75,1676824,0.0,0.0
1664303400000000000,ATGL,Adani Total Gas Limited,3360.0,3485.0,3335.0,3448.05,267366,0.0,0.0
1664303400000000000,AMBUJACEM,Ambuja Cements Limited,495.0,514.35,491.05,500.05,12029150,0.0,0.0
1664303400000000000,AWL,Adani Wilmar Limited,737.0,763.0,731.0,734.3,3718478,0.0,0.0
1664303400000000000,ACC,ACC Limited,2354.0,2409.0,2325.6,2350.3,1257484,0.0,0.0
1664303400000000000,NDTV,New Delhi Television Limited,332.85,367.75,332.75,367.75,110616,0.0,0.0
1664303400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,835.9,847.0,823.35,827.1,7040943,0.0,0.0
1664303400000000000,ADANIENT,Adani Enterprises Limited,3528.0,3596.95,3503.0,3548.75,2259832,0.0,0.0
1664303400000000000,ADANITRANS,Adani Transmission Limited,3589.0,3657.5,3540.5,3602.1,364006,0.0,0.0
1664389800000000000,ADANIENT,Adani Enterprises Limited,3583.5,3664.75,3443.6,3470.7,15060223,0.0,0.0
1664389800000000000,ATGL,Adani Total Gas Limited,3508.0,3574.8,3303.4,3372.25,2436698,0.0,0.0
1664389800000000000,NDTV,New Delhi Television Limited,377.95,386.1,370.0,386.1,143856,0.0,0.0
1664389800000000000,ACC,ACC Limited,2370.0,2385.0,2321.3,2374.05,1159023,0.0,0.0
1664389800000000000,ADANITRANS,Adani Transmission Limited,3647.0,3775.8,3350.7,3406.4,887218,0.0,0.0
1664389800000000000,AMBUJACEM,Ambuja Cements Limited,509.6,519.0,495.2,506.35,11297808,0.0,0.0
1664389800000000000,ADANIPOWER,Adani Power Limited,374.7,379.9,367.5,369.45,1385006,0.0,0.0
1664389800000000000,AWL,Adani Wilmar Limited,750.0,761.0,736.1,745.85,3181847,0.0,0.0
1664389800000000000,ADANIGREEN,Adani Green Energy Limited,2103.85,2138.0,1986.15,2004.05,1909893,0.0,0.0
1664389800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,839.0,847.5,813.05,816.4,7476709,0.0,0.0
1664476200000000000,ATGL,Adani Total Gas Limited,3344.0,3416.45,3251.1,3339.85,527566,0.0,0.0
1664476200000000000,NDTV,New Delhi Television Limited,386.9,397.0,367.05,373.05,79208,0.0,0.0
1664476200000000000,ADANITRANS,Adani Transmission Limited,3350.0,3417.45,3232.0,3289.8,1128419,0.0,0.0
1664476200000000000,ADANIENT,Adani Enterprises Limited,3447.95,3523.8,3371.1,3455.75,4307707,0.0,0.0
1664476200000000000,AWL,Adani Wilmar Limited,748.0,767.3,735.05,755.5,3568857,0.0,0.0
1664476200000000000,AMBUJACEM,Ambuja Cements Limited,507.0,523.15,501.0,515.6,11027478,0.0,0.0
1664476200000000000,ACC,ACC Limited,2370.0,2428.0,2360.4,2415.65,896917,0.0,0.0
1664476200000000000,ADANIPOWER,Adani Power Limited,366.0,376.0,366.0,373.5,1690723,0.0,0.0
1664476200000000000,ADANIGREEN,Adani Green Energy Limited,2003.9,2404.85,1995.2,2260.8,5911038,0.0,0.0
1664476200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,822.5,830.45,801.0,820.65,10406215,0.0,0.0
1664735400000000000,AMBUJACEM,Ambuja Cements Limited,516.1,519.95,471.05,488.65,14296197,0.0,0.0
1664735400000000000,ADANIGREEN,Adani Green Energy Limited,2263.85,2288.8,2006.0,2074.05,3136977,0.0,0.0
1664735400000000000,ADANITRANS,Adani Transmission Limited,3328.9,3420.0,3000.0,3123.65,1223636,0.0,0.0
1664735400000000000,NDTV,New Delhi Television Limited,368.9,369.0,354.4,354.4,75727,0.0,0.0
1664735400000000000,ACC,ACC Limited,2419.8,2434.9,2288.0,2301.3,1166442,0.0,0.0
1664735400000000000,AWL,Adani Wilmar Limited,754.95,764.95,717.75,717.75,4478444,0.0,0.0
1664735400000000000,ADANIENT,Adani Enterprises Limited,3440.0,3460.05,3110.2,3157.3,7578847,0.0,0.0
1664735400000000000,ATGL,Adani Total Gas Limited,3329.9,3424.65,2965.65,3100.8,578177,0.0,0.0
1664735400000000000,ADANIPOWER,Adani Power Limited,375.0,375.7,354.85,354.85,1931959,0.0,0.0
1664735400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,821.0,834.4,773.15,784.4,12903551,0.0,0.0
1664821800000000000,ADANIGREEN,Adani Green Energy Limited,2154.0,2235.95,2037.5,2134.2,3959850,0.0,0.0
1664821800000000000,ADANIENT,Adani Enterprises Limited,3230.0,3291.2,3125.0,3237.7,5642467,0.0,0.0
1664821800000000000,AMBUJACEM,Ambuja Cements Limited,502.4,506.4,482.9,492.2,12515966,0.0,0.0
1664821800000000000,NDTV,New Delhi Television Limited,359.75,359.75,336.7,341.65,120268,0.0,0.0
1664821800000000000,ATGL,Adani Total Gas Limited,3182.0,3263.45,3102.5,3216.15,475008,0.0,0.0
1664821800000000000,ADANIPOWER,Adani Power Limited,360.0,368.0,337.15,352.5,2779946,0.0,0.0
1664821800000000000,ADANITRANS,Adani Transmission Limited,3244.0,3350.0,3135.0,3318.6,1426522,0.0,0.0
1664821800000000000,ACC,ACC Limited,2355.0,2373.3,2288.05,2359.65,714858,0.0,0.0
1664821800000000000,AWL,Adani Wilmar Limited,730.0,736.6,686.0,711.05,7522019,0.0,0.0
1664821800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,804.0,826.3,790.1,823.05,10445528,0.0,0.0
1664994600000000000,AWL,Adani Wilmar Limited,723.15,746.6,715.0,746.6,3712267,0.0,0.0
1664994600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,832.9,835.0,822.3,824.1,6175752,0.0,0.0
1664994600000000000,ADANIPOWER,Adani Power Limited,354.75,370.1,353.55,370.1,1994184,0.0,0.0
1664994600000000000,ADANIENT,Adani Enterprises Limited,3270.0,3318.8,3208.05,3285.0,2845165,0.0,0.0
1664994600000000000,ADANIGREEN,Adani Green Energy Limited,2162.95,2228.0,2155.2,2201.7,2419573,0.0,0.0
1664994600000000000,AMBUJACEM,Ambuja Cements Limited,497.9,513.8,496.15,506.9,9447220,0.0,0.0
1664994600000000000,ADANITRANS,Adani Transmission Limited,3363.85,3415.75,3306.0,3358.75,755486,0.0,0.0
1664994600000000000,NDTV,New Delhi Television Limited,338.0,356.9,326.3,352.75,107520,0.0,0.0
1664994600000000000,ATGL,Adani Total Gas Limited,3262.0,3321.8,3244.35,3308.0,461996,0.0,0.0
1664994600000000000,ACC,ACC Limited,2371.45,2397.75,2344.0,2381.75,690259,0.0,0.0
1665081000000000000,ACC,ACC Limited,2370.15,2400.0,2350.0,2384.75,567262,0.0,0.0
1665081000000000000,ATGL,Adani Total Gas Limited,3304.6,3304.6,3137.55,3187.6,440350,0.0,0.0
1665081000000000000,AWL,Adani Wilmar Limited,754.05,761.7,741.75,750.95,3873046,0.0,0.0
1665081000000000000,ADANIPOWER,Adani Power Limited,374.9,377.8,365.3,372.85,1879863,0.0,0.0
1665081000000000000,ADANIENT,Adani Enterprises Limited,3280.0,3310.95,3228.15,3277.6,1930275,0.0,0.0
1665081000000000000,ADANITRANS,Adani Transmission Limited,3333.0,3349.0,3251.0,3278.6,445396,0.0,0.0
1665081000000000000,ADANIGREEN,Adani Green Energy Limited,2209.0,2218.1,2172.0,2204.15,1190454,0.0,0.0
1665081000000000000,NDTV,New Delhi Television Limited,355.0,355.0,341.0,349.85,46939,0.0,0.0
1665081000000000000,AMBUJACEM,Ambuja Cements Limited,506.8,527.0,499.8,521.8,9384553,0.0,0.0
1665081000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,821.0,826.0,806.35,816.9,6086925,0.0,0.0
1665340200000000000,AMBUJACEM,Ambuja Cements Limited,517.0,537.95,515.35,522.65,12806265,0.0,0.0
1665340200000000000,ADANIENT,Adani Enterprises Limited,3234.0,3278.75,3214.35,3246.25,1590792,0.0,0.0
1665340200000000000,ACC,ACC Limited,2350.0,2399.9,2350.0,2369.25,383666,0.0,0.0
1665340200000000000,NDTV,New Delhi Television Limited,340.0,350.0,332.5,340.9,65921,0.0,0.0
1665340200000000000,ATGL,Adani Total Gas Limited,3164.2,3189.0,3120.0,3161.0,275699,0.0,0.0
1665340200000000000,AWL,Adani Wilmar Limited,741.0,758.25,735.55,740.25,3580781,0.0,0.0
1665340200000000000,ADANIPOWER,Adani Power Limited,366.0,370.4,361.6,365.35,1240213,0.0,0.0
1665340200000000000,ADANIGREEN,Adani Green Energy Limited,2184.2,2184.75,1763.35,2155.9,905480,0.0,0.0
1665340200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,807.5,813.95,799.0,808.1,4642360,0.0,0.0
1665340200000000000,ADANITRANS,Adani Transmission Limited,3220.0,3250.0,3180.0,3191.45,262753,0.0,0.0
1665426600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,814.0,820.6,795.25,797.35,6193388,0.0,0.0
1665426600000000000,ATGL,Adani Total Gas Limited,3200.0,3219.95,3150.0,3173.6,296173,0.0,0.0
1665426600000000000,ADANIGREEN,Adani Green Energy Limited,2190.0,2199.0,2112.1,2128.8,1352289,0.0,0.0
1665426600000000000,ADANITRANS,Adani Transmission Limited,3248.7,3248.7,3130.0,3154.35,362412,0.0,0.0
1665426600000000000,ADANIPOWER,Adani Power Limited,369.95,369.95,354.5,356.85,1291290,0.0,0.0
1665426600000000000,AMBUJACEM,Ambuja Cements Limited,525.0,526.6,498.3,500.2,7659702,0.0,0.0
1665426600000000000,AWL,Adani Wilmar Limited,748.0,750.9,716.15,718.9,2543214,0.0,0.0
1665426600000000000,ACC,ACC Limited,2375.05,2376.75,2305.7,2311.65,380893,0.0,0.0
1665426600000000000,ADANIENT,Adani Enterprises Limited,3257.55,3338.0,3249.0,3273.95,2544394,0.0,0.0
1665426600000000000,NDTV,New Delhi Television Limited,340.7,350.9,330.0,337.35,50222,0.0,0.0
1665513000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,801.0,806.5,786.35,803.9,5628537,0.0,0.0
1665513000000000000,ADANIENT,Adani Enterprises Limited,3297.0,3297.0,3145.0,3223.65,2972601,0.0,0.0
1665513000000000000,AMBUJACEM,Ambuja Cements Limited,502.75,507.45,484.2,505.45,11786907,0.0,0.0
1665513000000000000,ACC,ACC Limited,2318.0,2339.4,2282.1,2316.8,611941,0.0,0.0
1665513000000000000,AWL,Adani Wilmar Limited,726.0,727.8,692.0,708.35,3425164,0.0,0.0
1665513000000000000,ADANITRANS,Adani Transmission Limited,3170.15,3239.95,3092.55,3187.95,333287,0.0,0.0
1665513000000000000,ADANIPOWER,Adani Power Limited,356.85,360.0,340.0,356.8,1955604,0.0,0.0
1665513000000000000,ADANIGREEN,Adani Green Energy Limited,2147.8,2167.8,2088.05,2099.1,1256878,0.0,0.0
1665513000000000000,ATGL,Adani Total Gas Limited,3180.0,3224.0,3167.85,3202.85,329608,0.0,0.0
1665513000000000000,NDTV,New Delhi Television Limited,337.35,344.9,335.2,341.0,42568,0.0,0.0
1665599400000000000,NDTV,New Delhi Television Limited,343.8,345.0,331.05,335.55,42172,0.0,0.0
1665599400000000000,ADANIGREEN,Adani Green Energy Limited,2115.0,2115.0,2071.1,2083.35,735633,0.0,0.0
1665599400000000000,ADANIPOWER,Adani Power Limited,356.95,356.95,341.7,346.85,1634737,0.0,0.0
1665599400000000000,AMBUJACEM,Ambuja Cements Limited,505.4,505.4,491.5,496.85,6212954,0.0,0.0
1665599400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,807.0,811.75,777.0,784.75,7491563,0.0,0.0
1665599400000000000,AWL,Adani Wilmar Limited,696.0,702.0,680.65,683.8,3852695,0.0,0.0
1665599400000000000,ADANIENT,Adani Enterprises Limited,3218.0,3262.8,3189.0,3233.65,1840193,0.0,0.0
1665599400000000000,ATGL,Adani Total Gas Limited,3190.0,3238.0,3151.25,3177.35,222741,0.0,0.0
1665599400000000000,ACC,ACC Limited,2316.0,2318.0,2242.9,2253.9,528138,0.0,0.0
1665599400000000000,ADANITRANS,Adani Transmission Limited,3188.0,3211.85,3102.0,3121.1,271143,0.0,0.0
1665685800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,804.0,806.6,778.25,780.1,4562526,0.0,0.0
1665685800000000000,AWL,Adani Wilmar Limited,700.0,702.5,630.2,654.85,3980730,0.0,0.0
1665685800000000000,ATGL,Adani Total Gas Limited,3225.0,3240.0,3006.0,3047.15,320461,0.0,0.0
1665685800000000000,ACC,ACC Limited,2272.0,2285.95,2237.05,2243.65,446497,0.0,0.0
1665685800000000000,NDTV,New Delhi Television Limited,348.8,348.8,324.0,329.35,48914,0.0,0.0
1665685800000000000,ADANIENT,Adani Enterprises Limited,3272.0,3305.0,3194.85,3209.5,1344415,0.0,0.0
1665685800000000000,ADANIPOWER,Adani Power Limited,355.0,358.85,329.55,331.25,2538711,0.0,0.0
1665685800000000000,ADANIGREEN,Adani Green Energy Limited,2154.95,2154.95,2000.0,2033.15,949504,0.0,0.0
1665685800000000000,AMBUJACEM,Ambuja Cements Limited,508.0,512.0,497.5,501.85,6337662,0.0,0.0
1665685800000000000,ADANITRANS,Adani Transmission Limited,3204.0,3205.95,3005.25,3035.3,491098,0.0,0.0
1665945000000000000,ATGL,Adani Total Gas Limited,3047.0,3135.0,2976.0,3099.3,193751,0.0,0.0
1665945000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,782.1,789.95,771.65,786.2,4602870,0.0,0.0
1665945000000000000,NDTV,New Delhi Television Limited,332.95,334.7,320.25,324.75,41756,0.0,0.0
1665945000000000000,ADANIPOWER,Adani Power Limited,330.0,342.2,315.25,340.65,2701207,0.0,0.0
1665945000000000000,ADANITRANS,Adani Transmission Limited,3045.0,3096.7,2972.35,3074.35,369563,0.0,0.0
1665945000000000000,AWL,Adani Wilmar Limited,655.0,676.5,636.2,661.25,5269766,0.0,0.0
1665945000000000000,ADANIENT,Adani Enterprises Limited,3211.0,3235.0,3136.1,3212.6,1985298,0.0,0.0
1665945000000000000,ACC,ACC Limited,2232.0,2285.05,2205.3,2270.1,1512370,0.0,0.0
1665945000000000000,AMBUJACEM,Ambuja Cements Limited,499.0,522.7,497.45,520.55,9626670,0.0,0.0
1665945000000000000,ADANIGREEN,Adani Green Energy Limited,2044.1,2198.0,2035.0,2154.45,2910329,0.0,0.0
1666031400000000000,AWL,Adani Wilmar Limited,668.8,697.0,665.0,692.7,4330387,0.0,0.0
1666031400000000000,ADANIPOWER,Adani Power Limited,341.0,349.05,339.3,345.6,1546923,0.0,0.0
1666031400000000000,NDTV,New Delhi Television Limited,322.0,332.7,322.0,326.3,31203,0.0,0.0
1666031400000000000,ACC,ACC Limited,2259.0,2293.2,2216.0,2219.25,1189726,0.0,0.0
1666031400000000000,AMBUJACEM,Ambuja Cements Limited,523.0,524.2,506.05,507.85,10116195,0.0,0.0
1666031400000000000,ATGL,Adani Total Gas Limited,3114.8,3199.0,3110.05,3152.85,295584,0.0,0.0
1666031400000000000,ADANIGREEN,Adani Green Energy Limited,2184.4,2215.4,2135.0,2153.75,2404969,0.0,0.0
1666031400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,791.45,815.0,790.5,809.95,7372253,0.0,0.0
1666031400000000000,ADANITRANS,Adani Transmission Limited,3119.0,3300.0,3112.05,3243.0,637598,0.0,0.0
1666031400000000000,ADANIENT,Adani Enterprises Limited,3249.0,3298.0,3226.1,3284.3,1635079,0.0,0.0
1666117800000000000,ADANIPOWER,Adani Power Limited,345.6,347.95,330.3,333.6,1655056,0.0,0.0
1666117800000000000,ADANIGREEN,Adani Green Energy Limited,2169.0,2181.75,2105.0,2119.8,1373248,0.0,0.0
1666117800000000000,ADANITRANS,Adani Transmission Limited,3261.0,3340.0,3103.0,3141.7,806069,0.0,0.0
1666117800000000000,AMBUJACEM,Ambuja Cements Limited,511.0,519.0,506.7,510.7,6646701,0.0,0.0
1666117800000000000,AWL,Adani Wilmar Limited,700.95,716.85,692.15,696.2,4063210,0.0,0.0
1666117800000000000,ACC,ACC Limited,2219.0,2258.4,2212.55,2246.45,724058,0.0,0.0
1666117800000000000,ATGL,Adani Total Gas Limited,3168.65,3238.35,3121.1,3166.85,467958,0.0,0.0
1666117800000000000,NDTV,New Delhi Television Limited,326.3,334.8,323.1,332.4,58540,0.0,0.0
1666117800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,814.0,823.45,801.15,805.05,5222275,0.0,0.0
1666117800000000000,ADANIENT,Adani Enterprises Limited,3300.0,3310.0,3259.65,3277.25,1396513,0.0,0.0
1666204200000000000,AWL,Adani Wilmar Limited,691.2,699.5,683.15,693.5,2114063,0.0,0.0
1666204200000000000,ACC,ACC Limited,2230.0,2299.0,2227.95,2287.6,713402,0.0,0.0
1666204200000000000,NDTV,New Delhi Television Limited,329.2,335.0,318.5,325.8,47075,0.0,0.0
1666204200000000000,ADANIGREEN,Adani Green Energy Limited,2101.0,2151.0,2090.0,2138.9,1003651,0.0,0.0
1666204200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,801.0,822.25,795.05,820.05,4481441,0.0,0.0
1666204200000000000,ATGL,Adani Total Gas Limited,3150.0,3325.15,3141.15,3277.1,422771,0.0,0.0
1666204200000000000,AMBUJACEM,Ambuja Cements Limited,509.0,519.0,507.0,517.7,5223412,0.0,0.0
1666204200000000000,ADANITRANS,Adani Transmission Limited,3150.0,3300.0,3112.9,3270.05,842167,0.0,0.0
1666204200000000000,ADANIENT,Adani Enterprises Limited,3260.0,3365.0,3245.0,3357.1,2211287,0.0,0.0
1666204200000000000,ADANIPOWER,Adani Power Limited,331.0,340.0,328.0,338.45,1259259,0.0,0.0
1666290600000000000,ADANIENT,Adani Enterprises Limited,3374.9,3382.0,3287.0,3311.9,1120790,0.0,0.0
1666290600000000000,ADANIGREEN,Adani Green Energy Limited,2149.6,2164.5,2075.25,2105.3,5902738,0.0,0.0
1666290600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,824.2,824.2,799.4,801.65,5266210,0.0,0.0
1666290600000000000,ACC,ACC Limited,2271.0,2300.0,2241.05,2256.55,389554,0.0,0.0
1666290600000000000,AMBUJACEM,Ambuja Cements Limited,518.0,522.9,503.8,512.6,9693780,0.0,0.0
1666290600000000000,AWL,Adani Wilmar Limited,702.2,703.7,677.5,682.3,1756549,0.0,0.0
1666290600000000000,ADANIPOWER,Adani Power Limited,342.0,342.0,330.0,332.2,1352136,0.0,0.0
1666290600000000000,NDTV,New Delhi Television Limited,321.0,329.0,320.1,323.25,54443,0.0,0.0
1666290600000000000,ADANITRANS,Adani Transmission Limited,3299.0,3319.9,3200.45,3273.7,764057,0.0,0.0
1666290600000000000,ATGL,Adani Total Gas Limited,3293.5,3293.5,3186.5,3261.75,174257,0.0,0.0
1666549800000000000,ADANIPOWER,Adani Power Limited,337.0,342.0,333.0,335.55,402414,0.0,0.0
1666549800000000000,AMBUJACEM,Ambuja Cements Limited,518.0,521.05,516.0,516.9,1415497,0.0,0.0
1666549800000000000,ADANIGREEN,Adani Green Energy Limited,2130.0,2134.45,2116.0,2121.25,120561,0.0,0.0
1666549800000000000,ADANIENT,Adani Enterprises Limited,3325.0,3340.1,3287.4,3309.8,248249,0.0,0.0
1666549800000000000,AWL,Adani Wilmar Limited,693.0,694.0,686.0,688.4,559848,0.0,0.0
1666549800000000000,ATGL,Adani Total Gas Limited,3280.0,3291.15,3240.05,3267.3,29267,0.0,0.0
1666549800000000000,ADANITRANS,Adani Transmission Limited,3300.0,3332.6,3254.95,3283.95,82855,0.0,0.0
1666549800000000000,NDTV,New Delhi Television Limited,326.0,332.9,320.0,328.9,8323,0.0,0.0
1666549800000000000,ACC,ACC Limited,2265.25,2279.85,2252.3,2257.1,46329,0.0,0.0
1666549800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,808.0,810.0,802.0,805.5,665021,0.0,0.0
1666636200000000000,ACC,ACC Limited,2260.05,2278.9,2242.8,2247.5,383657,0.0,0.0
1666636200000000000,ADANIPOWER,Adani Power Limited,336.0,338.65,330.0,332.35,974407,0.0,0.0
1666636200000000000,AMBUJACEM,Ambuja Cements Limited,516.2,521.8,511.65,513.1,5007924,0.0,0.0
1666636200000000000,NDTV,New Delhi Television Limited,333.9,333.9,321.5,323.85,23755,0.0,0.0
1666636200000000000,ADANIGREEN,Adani Green Energy Limited,2129.9,2141.25,2071.2,2079.9,960922,0.0,0.0
1666636200000000000,ADANIENT,Adani Enterprises Limited,3321.95,3345.0,3294.0,3300.5,879424,0.0,0.0
1666636200000000000,ATGL,Adani Total Gas Limited,3283.65,3433.95,3251.0,3382.95,216330,0.0,0.0
1666636200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,806.7,812.75,797.1,800.35,4485050,0.0,0.0
1666636200000000000,ADANITRANS,Adani Transmission Limited,3320.0,3324.95,3150.0,3188.45,541744,0.0,0.0
1666636200000000000,AWL,Adani Wilmar Limited,689.0,689.0,675.05,678.4,1075083,0.0,0.0
1666809000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,805.0,824.0,795.0,821.25,7110289,0.0,0.0
1666809000000000000,AWL,Adani Wilmar Limited,683.8,685.0,665.0,670.55,1668705,0.0,0.0
1666809000000000000,AMBUJACEM,Ambuja Cements Limited,515.35,532.6,513.25,527.6,10067299,0.0,0.0
1666809000000000000,ADANITRANS,Adani Transmission Limited,3219.5,3300.0,3192.25,3282.45,596955,0.0,0.0
1666809000000000000,ADANIPOWER,Adani Power Limited,334.95,339.5,331.8,337.4,1134682,0.0,0.0
1666809000000000000,ATGL,Adani Total Gas Limited,3403.2,3549.0,3395.0,3507.75,684860,0.0,0.0
1666809000000000000,ADANIENT,Adani Enterprises Limited,3319.85,3355.0,3297.0,3325.0,1106870,0.0,0.0
1666809000000000000,NDTV,New Delhi Television Limited,320.1,329.8,320.1,321.35,25426,0.0,0.0
1666809000000000000,ACC,ACC Limited,2275.0,2318.0,2250.4,2313.0,561435,0.0,0.0
1666809000000000000,ADANIGREEN,Adani Green Energy Limited,2097.15,2139.0,2090.4,2117.6,1265324,0.0,0.0
1666895400000000000,ACC,ACC Limited,2315.0,2330.0,2284.0,2324.45,650727,0.0,0.0
1666895400000000000,ADANITRANS,Adani Transmission Limited,3298.9,3298.9,3220.25,3277.95,515385,0.0,0.0
1666895400000000000,ADANIENT,Adani Enterprises Limited,3322.0,3387.95,3297.65,3323.3,1323334,0.0,0.0
1666895400000000000,AWL,Adani Wilmar Limited,672.0,694.0,664.05,671.05,2049394,0.0,0.0
1666895400000000000,ATGL,Adani Total Gas Limited,3525.3,3525.3,3421.6,3444.05,312597,0.0,0.0
1666895400000000000,AMBUJACEM,Ambuja Cements Limited,530.2,530.2,515.65,520.1,6679582,0.0,0.0
1666895400000000000,ADANIGREEN,Adani Green Energy Limited,2123.0,2124.0,2073.2,2098.55,879806,0.0,0.0
1666895400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,824.0,834.8,817.3,820.3,6898541,0.0,0.0
1666895400000000000,NDTV,New Delhi Television Limited,321.35,324.85,311.0,312.7,105277,0.0,0.0
1666895400000000000,ADANIPOWER,Adani Power Limited,338.35,339.95,332.0,333.3,774103,0.0,0.0
1667154600000000000,ADANIPOWER,Adani Power Limited,334.4,337.3,330.1,334.9,1406093,0.0,0.0
1667154600000000000,ATGL,Adani Total Gas Limited,3460.0,3658.7,3423.0,3602.85,284614,0.0,0.0
1667154600000000000,ADANIGREEN,Adani Green Energy Limited,2109.05,2121.0,2081.0,2102.9,854149,0.0,0.0
1667154600000000000,AWL,Adani Wilmar Limited,674.95,681.05,667.0,672.4,1347016,0.0,0.0
1667154600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,824.0,831.0,819.5,823.55,4487537,0.0,0.0
1667154600000000000,ADANIENT,Adani Enterprises Limited,3339.95,3360.0,3326.1,3347.45,575722,0.0,0.0
1667154600000000000,AMBUJACEM,Ambuja Cements Limited,522.45,538.6,521.35,532.95,8601980,0.0,0.0
1667154600000000000,NDTV,New Delhi Television Limited,312.7,324.4,312.7,321.75,35486,0.0,0.0
1667154600000000000,ACC,ACC Limited,2347.4,2397.9,2327.9,2390.3,584214,0.0,0.0
1667154600000000000,ADANITRANS,Adani Transmission Limited,3294.35,3375.0,3259.45,3348.7,541936,0.0,0.0
1667241000000000000,AWL,Adani Wilmar Limited,678.7,724.3,672.15,716.45,7386356,0.0,0.0
1667241000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,827.7,844.9,823.55,841.8,7769108,0.0,0.0
1667241000000000000,NDTV,New Delhi Television Limited,314.45,323.8,314.45,318.0,41067,0.0,0.0
1667241000000000000,ATGL,Adani Total Gas Limited,3620.9,3720.5,3537.05,3681.2,369944,0.0,0.0
1667241000000000000,AMBUJACEM,Ambuja Cements Limited,535.0,545.6,533.75,544.05,8669246,0.0,0.0
1667241000000000000,ADANITRANS,Adani Transmission Limited,3358.1,3364.95,3292.1,3342.45,721760,0.0,0.0
1667241000000000000,ADANIPOWER,Adani Power Limited,337.1,351.6,330.45,348.9,2371160,0.0,0.0
1667241000000000000,ACC,ACC Limited,2399.0,2436.4,2386.55,2428.05,726935,0.0,0.0
1667241000000000000,ADANIGREEN,Adani Green Energy Limited,2108.0,2130.0,2086.4,2121.25,1112667,0.0,0.0
1667241000000000000,ADANIENT,Adani Enterprises Limited,3361.9,3607.45,3352.0,3575.7,4393335,0.0,0.0
1667327400000000000,AMBUJACEM,Ambuja Cements Limited,546.75,549.0,539.3,545.0,7740170,0.0,0.0
1667327400000000000,ADANIENT,Adani Enterprises Limited,3580.0,3625.15,3526.0,3580.7,2534755,0.0,0.0
1667327400000000000,ADANIPOWER,Adani Power Limited,350.0,353.8,337.6,343.15,1677538,0.0,0.0
1667327400000000000,ACC,ACC Limited,2430.0,2453.05,2415.0,2440.0,460821,0.0,0.0
1667327400000000000,AWL,Adani Wilmar Limited,722.4,730.0,696.0,698.75,5093989,0.0,0.0
1667327400000000000,ATGL,Adani Total Gas Limited,3679.9,3693.05,3602.1,3637.3,280173,0.0,0.0
1667327400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,850.0,850.0,829.0,833.4,11859603,0.0,0.0
1667327400000000000,NDTV,New Delhi Television Limited,322.0,325.1,316.0,322.35,37346,0.0,0.0
1667327400000000000,ADANITRANS,Adani Transmission Limited,3350.0,3355.0,3282.0,3308.6,595988,0.0,0.0
1667327400000000000,ADANIGREEN,Adani Green Energy Limited,2129.0,2148.0,2111.0,2137.05,912280,0.0,0.0
1667413800000000000,AWL,Adani Wilmar Limited,692.95,708.7,678.65,682.3,4653694,0.0,0.0
1667413800000000000,ADANIGREEN,Adani Green Energy Limited,2127.05,2131.85,2095.0,2106.7,709541,0.0,0.0
1667413800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,825.0,837.8,823.5,833.85,6632872,0.0,0.0
1667413800000000000,ATGL,Adani Total Gas Limited,3620.0,3688.35,3557.0,3660.9,256243,0.0,0.0
1667413800000000000,ADANIENT,Adani Enterprises Limited,3550.0,3614.7,3542.45,3590.4,1275216,0.0,0.0
1667413800000000000,ADANIPOWER,Adani Power Limited,341.0,343.4,336.05,336.75,1135056,0.0,0.0
1667413800000000000,ADANITRANS,Adani Transmission Limited,3228.0,3324.3,3228.0,3292.15,535050,0.0,0.0
1667413800000000000,AMBUJACEM,Ambuja Cements Limited,540.0,547.5,538.5,539.5,3945015,0.0,0.0
1667413800000000000,ACC,ACC Limited,2410.0,2473.55,2410.0,2455.35,406672,0.0,0.0
1667413800000000000,NDTV,New Delhi Television Limited,316.05,322.35,316.05,318.6,15078,0.0,0.0
1667500200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,837.0,867.0,832.0,862.9,11128361,0.0,0.0
1667500200000000000,ADANIPOWER,Adani Power Limited,338.0,350.0,332.75,346.85,1800682,0.0,0.0
1667500200000000000,ADANITRANS,Adani Transmission Limited,3300.0,3335.0,3235.0,3319.45,460864,0.0,0.0
1667500200000000000,NDTV,New Delhi Television Limited,315.05,334.5,312.0,334.5,82521,0.0,0.0
1667500200000000000,ADANIGREEN,Adani Green Energy Limited,2106.7,2129.7,2095.0,2121.25,777118,0.0,0.0
1667500200000000000,ADANIENT,Adani Enterprises Limited,3642.0,3849.8,3566.75,3833.25,6112097,0.0,0.0
1667500200000000000,ACC,ACC Limited,2462.0,2514.95,2459.3,2480.7,585433,0.0,0.0
1667500200000000000,ATGL,Adani Total Gas Limited,3659.0,3800.0,3501.0,3759.25,349779,0.0,0.0
1667500200000000000,AMBUJACEM,Ambuja Cements Limited,540.9,560.3,538.85,558.6,8028860,0.0,0.0
1667500200000000000,AWL,Adani Wilmar Limited,672.3,693.8,667.0,684.55,4267362,0.0,0.0
1667759400000000000,ADANITRANS,Adani Transmission Limited,3349.0,3385.0,3291.05,3332.45,629372,0.0,0.0
1667759400000000000,ATGL,Adani Total Gas Limited,3759.0,3845.0,3690.7,3800.4,529323,0.0,0.0
1667759400000000000,AMBUJACEM,Ambuja Cements Limited,561.0,573.0,553.15,568.1,9287441,0.0,0.0
1667759400000000000,ADANIGREEN,Adani Green Energy Limited,2127.0,2184.0,2127.0,2165.7,1094562,0.0,0.0
1667759400000000000,NDTV,New Delhi Television Limited,351.2,351.2,337.85,351.2,69212,0.0,0.0
1667759400000000000,AWL,Adani Wilmar Limited,687.9,694.0,680.5,684.0,2412228,0.0,0.0
1667759400000000000,ACC,ACC Limited,2486.5,2504.3,2452.15,2484.95,470005,0.0,0.0
1667759400000000000,ADANIENT,Adani Enterprises Limited,3852.45,4013.7,3820.0,3960.6,5985652,0.0,0.0
1667759400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,867.2,869.0,845.55,853.0,7995787,0.0,0.0
1667759400000000000,ADANIPOWER,Adani Power Limited,348.0,350.0,342.75,348.6,1380946,0.0,0.0
1667932200000000000,ADANIENT,Adani Enterprises Limited,3977.0,4048.0,3943.05,3997.2,3732472,0.0,0.0
1667932200000000000,ATGL,Adani Total Gas Limited,3800.4,3891.25,3720.1,3795.2,422176,0.0,0.0
1667932200000000000,AMBUJACEM,Ambuja Cements Limited,570.0,580.7,561.2,564.5,10307830,0.0,0.0
1667932200000000000,ADANIPOWER,Adani Power Limited,348.6,366.0,345.0,365.8,3891628,0.0,0.0
1667932200000000000,AWL,Adani Wilmar Limited,690.0,703.4,683.8,688.7,2886575,0.0,0.0
1667932200000000000,ACC,ACC Limited,2484.95,2505.0,2424.95,2438.35,675313,0.0,0.0
1667932200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,859.5,901.0,859.0,890.8,20088415,0.0,0.0
1667932200000000000,ADANITRANS,Adani Transmission Limited,3346.1,3385.0,3255.55,3290.0,755739,0.0,0.0
1667932200000000000,ADANIGREEN,Adani Green Energy Limited,2174.0,2258.8,2163.6,2215.5,1739571,0.0,0.0
1667932200000000000,NDTV,New Delhi Television Limited,360.0,368.75,358.0,368.75,122177,0.0,0.0
1668018600000000000,ATGL,Adani Total Gas Limited,3790.0,3820.0,3663.4,3707.1,252727,0.0,0.0
1668018600000000000,AMBUJACEM,Ambuja Cements Limited,563.0,568.4,551.5,558.15,5700059,0.0,0.0
1668018600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,894.0,898.0,876.3,893.45,9906420,0.0,0.0
1668018600000000000,ADANIGREEN,Adani Green Energy Limited,2225.0,2245.35,2155.0,2176.0,746766,0.0,0.0
1668018600000000000,ADANIENT,Adani Enterprises Limited,3995.0,4030.0,3962.15,3992.25,2313795,0.0,0.0
1668018600000000000,ACC,ACC Limited,2428.0,2464.0,2378.75,2392.25,513144,0.0,0.0
1668018600000000000,NDTV,New Delhi Television Limited,381.5,382.5,353.0,366.9,108001,0.0,0.0
1668018600000000000,ADANITRANS,Adani Transmission Limited,3273.15,3330.0,3243.4,3295.15,980044,0.0,0.0
1668018600000000000,ADANIPOWER,Adani Power Limited,365.8,377.0,358.0,371.4,2938662,0.0,0.0
1668018600000000000,AWL,Adani Wilmar Limited,684.0,688.2,677.0,679.75,1392887,0.0,0.0
1668105000000000000,ADANITRANS,Adani Transmission Limited,3324.85,3327.95,3266.05,3292.05,859154,0.0,0.0
1668105000000000000,ATGL,Adani Total Gas Limited,3725.65,3810.5,3722.0,3800.6,248079,0.0,0.0
1668105000000000000,ADANIENT,Adani Enterprises Limited,4040.0,4048.95,3975.15,4008.85,1476875,0.0,0.0
1668105000000000000,NDTV,New Delhi Television Limited,370.0,383.0,352.0,357.85,67094,0.0,0.0
1668105000000000000,ADANIPOWER,Adani Power Limited,376.0,378.0,353.0,360.2,3406069,0.0,0.0
1668105000000000000,AWL,Adani Wilmar Limited,688.7,690.55,671.15,675.3,1490967,0.0,0.0
1668105000000000000,ACC,ACC Limited,2424.8,2433.75,2383.0,2390.65,276834,0.0,0.0
1668105000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,905.0,907.8,890.8,894.5,8777095,0.0,0.0
1668105000000000000,ADANIGREEN,Adani Green Energy Limited,2207.0,2237.9,2177.2,2196.7,770505,0.0,0.0
1668105000000000000,AMBUJACEM,Ambuja Cements Limited,565.0,566.9,553.85,557.55,5254274,0.0,0.0
1668364200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,895.0,907.5,885.0,895.05,7653024,0.0,0.0
1668364200000000000,ADANITRANS,Adani Transmission Limited,3292.05,3300.35,3262.7,3287.65,932226,0.0,0.0
1668364200000000000,AMBUJACEM,Ambuja Cements Limited,558.9,586.55,557.55,580.3,9070550,0.0,0.0
1668364200000000000,ADANIPOWER,Adani Power Limited,348.15,365.05,342.2,359.8,3238002,0.0,0.0
1668364200000000000,ACC,ACC Limited,2400.0,2456.7,2379.0,2435.45,557530,0.0,0.0
1668364200000000000,AWL,Adani Wilmar Limited,671.2,678.4,665.0,667.75,1620233,0.0,0.0
1668364200000000000,ADANIGREEN,Adani Green Energy Limited,2200.0,2200.0,2160.0,2178.55,628699,0.0,0.0
1668364200000000000,NDTV,New Delhi Television Limited,375.0,375.7,354.5,364.85,98414,0.0,0.0
1668364200000000000,ATGL,Adani Total Gas Limited,3805.0,3888.0,3770.05,3870.3,218406,0.0,0.0
1668364200000000000,ADANIENT,Adani Enterprises Limited,3999.0,4078.0,3990.0,4022.55,1803092,0.0,0.0
1668450600000000000,ACC,ACC Limited,2447.65,2514.75,2442.1,2478.65,1003908,0.0,0.0
1668450600000000000,NDTV,New Delhi Television Limited,383.05,383.05,380.0,383.0,242215,0.0,0.0
1668450600000000000,ADANIENT,Adani Enterprises Limited,4025.05,4065.0,4022.0,4057.8,1065546,0.0,0.0
1668450600000000000,ADANITRANS,Adani Transmission Limited,3287.65,3305.45,3257.65,3290.3,939040,0.0,0.0
1668450600000000000,ATGL,Adani Total Gas Limited,3888.35,3912.4,3811.0,3885.3,237581,0.0,0.0
1668450600000000000,AWL,Adani Wilmar Limited,669.2,674.0,665.0,668.05,1172371,0.0,0.0
1668450600000000000,AMBUJACEM,Ambuja Cements Limited,583.9,593.0,575.3,586.45,11897606,0.0,0.0
1668450600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,898.9,915.5,895.0,906.9,10675723,0.0,0.0
1668450600000000000,ADANIGREEN,Adani Green Energy Limited,2185.0,2212.1,2171.15,2196.95,603539,0.0,0.0
1668450600000000000,ADANIPOWER,Adani Power Limited,355.9,358.5,353.0,357.05,1265382,0.0,0.0
1668537000000000000,ADANITRANS,Adani Transmission Limited,3295.0,3295.0,3241.05,3271.15,969817,0.0,0.0
1668537000000000000,AMBUJACEM,Ambuja Cements Limited,586.5,593.5,568.2,577.2,8557056,0.0,0.0
1668537000000000000,ADANIPOWER,Adani Power Limited,356.5,356.85,342.4,345.15,1790067,0.0,0.0
1668537000000000000,ACC,ACC Limited,2463.65,2511.25,2442.05,2465.6,693470,0.0,0.0
1668537000000000000,ADANIGREEN,Adani Green Energy Limited,2197.0,2197.0,2090.05,2110.15,983542,0.0,0.0
1668537000000000000,NDTV,New Delhi Television Limited,402.15,402.15,402.15,402.15,137145,0.0,0.0
1668537000000000000,AWL,Adani Wilmar Limited,670.2,672.85,651.0,653.1,1812221,0.0,0.0
1668537000000000000,ATGL,Adani Total Gas Limited,3865.0,3880.0,3752.0,3809.65,316610,0.0,0.0
1668537000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,915.0,916.0,874.4,887.35,11504802,0.0,0.0
1668537000000000000,ADANIENT,Adani Enterprises Limited,4057.3,4096.0,3863.55,3956.6,3059841,0.0,0.0
1668623400000000000,ATGL,Adani Total Gas Limited,3808.95,3859.2,3715.0,3753.45,246287,0.0,0.0
1668623400000000000,ADANITRANS,Adani Transmission Limited,3270.0,3285.0,3065.0,3117.55,712438,0.0,0.0
1668623400000000000,NDTV,New Delhi Television Limited,422.25,422.25,422.25,422.25,41654,0.0,0.0
1668623400000000000,ADANIPOWER,Adani Power Limited,343.0,343.95,334.5,336.0,1678802,0.0,0.0
1668623400000000000,ADANIGREEN,Adani Green Energy Limited,2117.65,2130.0,2090.0,2102.6,594680,0.0,0.0
1668623400000000000,AMBUJACEM,Ambuja Cements Limited,578.0,581.3,570.25,574.2,3652873,0.0,0.0
1668623400000000000,ACC,ACC Limited,2464.0,2482.45,2440.55,2448.15,188784,0.0,0.0
1668623400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,886.0,897.7,880.5,890.85,5190475,0.0,0.0
1668623400000000000,AWL,Adani Wilmar Limited,653.0,658.3,645.05,647.55,1417564,0.0,0.0
1668623400000000000,ADANIENT,Adani Enterprises Limited,3970.0,4033.0,3900.0,4018.15,2266112,0.0,0.0
1668709800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,892.05,894.9,879.6,888.9,5384458,0.0,0.0
1668709800000000000,ADANIGREEN,Adani Green Energy Limited,2113.15,2122.0,2041.0,2085.4,1062645,0.0,0.0
1668709800000000000,ATGL,Adani Total Gas Limited,3767.25,3773.8,3608.0,3644.65,219386,0.0,0.0
1668709800000000000,AWL,Adani Wilmar Limited,650.0,652.75,635.0,636.6,1292186,0.0,0.0
1668709800000000000,ADANIPOWER,Adani Power Limited,339.95,349.8,329.0,336.5,1345504,0.0,0.0
1668709800000000000,ACC,ACC Limited,2456.0,2470.0,2414.75,2460.7,540609,0.0,0.0
1668709800000000000,NDTV,New Delhi Television Limited,438.0,438.0,401.15,401.15,376722,0.0,0.0
1668709800000000000,AMBUJACEM,Ambuja Cements Limited,574.5,576.0,563.9,574.1,4114267,0.0,0.0
1668709800000000000,ADANITRANS,Adani Transmission Limited,3125.0,3158.0,3066.5,3116.25,853311,0.0,0.0
1668709800000000000,ADANIENT,Adani Enterprises Limited,4028.35,4043.0,3984.0,4019.8,1440776,0.0,0.0
1668969000000000000,ADANIENT,Adani Enterprises Limited,4019.95,4019.95,3921.95,4001.85,1492003,0.0,0.0
1668969000000000000,ADANIPOWER,Adani Power Limited,338.0,338.0,330.0,331.2,854114,0.0,0.0
1668969000000000000,ATGL,Adani Total Gas Limited,3615.0,3688.0,3560.0,3661.0,136427,0.0,0.0
1668969000000000000,ACC,ACC Limited,2452.7,2463.5,2418.95,2456.75,433180,0.0,0.0
1668969000000000000,ADANITRANS,Adani Transmission Limited,3075.0,3109.95,3001.65,3018.7,976477,0.0,0.0
1668969000000000000,NDTV,New Delhi Television Limited,381.1,400.0,381.1,381.1,140266,0.0,0.0
1668969000000000000,ADANIGREEN,Adani Green Energy Limited,2084.9,2084.9,1993.3,2003.3,718527,0.0,0.0
1668969000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,885.0,888.0,869.0,871.6,6108453,0.0,0.0
1668969000000000000,AMBUJACEM,Ambuja Cements Limited,573.0,573.8,562.7,564.05,3480076,0.0,0.0
1668969000000000000,AWL,Adani Wilmar Limited,633.8,635.6,620.0,621.2,1410288,0.0,0.0
1669055400000000000,NDTV,New Delhi Television Limited,363.5,400.0,362.05,372.6,438511,0.0,0.0
1669055400000000000,AWL,Adani Wilmar Limited,622.9,642.95,615.05,637.25,1981078,0.0,0.0
1669055400000000000,ATGL,Adani Total Gas Limited,3661.0,3685.0,3581.0,3671.4,164102,0.0,0.0
1669055400000000000,ADANITRANS,Adani Transmission Limited,3018.1,3031.95,2851.25,2875.15,608750,0.0,0.0
1669055400000000000,ACC,ACC Limited,2458.0,2493.95,2440.05,2460.85,290733,0.0,0.0
1669055400000000000,ADANIGREEN,Adani Green Energy Limited,2013.35,2020.45,1980.0,1986.1,629553,0.0,0.0
1669055400000000000,ADANIPOWER,Adani Power Limited,332.0,335.0,325.0,328.5,1318384,0.0,0.0
1669055400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,871.6,885.75,870.5,882.45,5466001,0.0,0.0
1669055400000000000,AMBUJACEM,Ambuja Cements Limited,564.0,578.45,560.5,565.85,7405911,0.0,0.0
1669055400000000000,ADANIENT,Adani Enterprises Limited,4001.85,4056.0,3988.0,4034.0,1705043,0.0,0.0
1669141800000000000,ADANIPOWER,Adani Power Limited,329.0,331.95,323.0,325.95,1106098,0.0,0.0
1669141800000000000,ADANIGREEN,Adani Green Energy Limited,1999.95,2050.0,1987.0,2036.5,637281,0.0,0.0
1669141800000000000,ACC,ACC Limited,2469.9,2480.0,2444.05,2458.9,278487,0.0,0.0
1669141800000000000,ADANIENT,Adani Enterprises Limited,4050.0,4061.85,3873.0,3903.3,2861156,0.0,0.0
1669141800000000000,AMBUJACEM,Ambuja Cements Limited,567.8,571.0,560.2,562.9,2782614,0.0,0.0
1669141800000000000,ATGL,Adani Total Gas Limited,3685.55,3794.75,3671.45,3752.45,205491,0.0,0.0
1669141800000000000,AWL,Adani Wilmar Limited,642.9,648.0,634.0,640.55,1223140,0.0,0.0
1669141800000000000,NDTV,New Delhi Television Limited,374.0,374.0,355.0,358.55,122094,0.0,0.0
1669141800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,885.45,887.5,866.65,873.6,5319949,0.0,0.0
1669141800000000000,ADANITRANS,Adani Transmission Limited,2890.0,2958.0,2820.0,2856.85,894768,0.0,0.0
1669228200000000000,ACC,ACC Limited,2456.0,2473.0,2447.7,2461.35,310621,0.0,0.0
1669228200000000000,AMBUJACEM,Ambuja Cements Limited,564.25,565.95,554.55,557.85,3977412,0.0,0.0
1669228200000000000,AWL,Adani Wilmar Limited,640.6,643.85,631.2,632.45,956519,0.0,0.0
1669228200000000000,ADANIPOWER,Adani Power Limited,327.95,329.9,323.0,324.95,896931,0.0,0.0
1669228200000000000,ADANIENT,Adani Enterprises Limited,3910.0,3935.0,3821.0,3921.1,2797181,0.0,0.0
1669228200000000000,ADANITRANS,Adani Transmission Limited,2870.0,2878.45,2768.85,2790.85,400184,0.0,0.0
1669228200000000000,NDTV,New Delhi Television Limited,363.9,369.0,361.0,367.25,68021,0.0,0.0
1669228200000000000,ATGL,Adani Total Gas Limited,3730.0,3780.0,3686.15,3731.0,125461,0.0,0.0
1669228200000000000,ADANIGREEN,Adani Green Energy Limited,2048.8,2069.0,2026.5,2043.05,374383,0.0,0.0
1669228200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,873.9,882.5,868.3,876.65,5111180,0.0,0.0
1669314600000000000,ADANIPOWER,Adani Power Limited,326.0,327.0,318.5,323.95,1084355,0.0,0.0
1669314600000000000,ADANIGREEN,Adani Green Energy Limited,2049.0,2049.6,1991.55,2023.95,655726,0.0,0.0
1669314600000000000,ATGL,Adani Total Gas Limited,3741.95,3745.0,3631.0,3664.75,224375,0.0,0.0
1669314600000000000,ADANIENT,Adani Enterprises Limited,3929.0,3949.9,3845.3,3901.1,2506346,0.0,0.0
1669314600000000000,AMBUJACEM,Ambuja Cements Limited,560.4,567.4,556.55,564.65,4010892,0.0,0.0
1669314600000000000,NDTV,New Delhi Television Limited,372.0,385.6,362.0,385.6,107171,0.0,0.0
1669314600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,877.0,881.0,872.1,879.6,5079099,0.0,0.0
1669314600000000000,ACC,ACC Limited,2468.8,2515.0,2455.65,2507.25,450737,0.0,0.0
1669314600000000000,ADANITRANS,Adani Transmission Limited,2790.85,2795.0,2725.0,2739.6,562296,0.0,0.0
1669314600000000000,AWL,Adani Wilmar Limited,633.0,642.0,630.1,631.5,1328014,0.0,0.0
1669573800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,876.0,885.25,873.5,878.6,4168244,0.0,0.0
1669573800000000000,ADANIPOWER,Adani Power Limited,327.1,337.0,326.9,328.25,2544419,0.0,0.0
1669573800000000000,AMBUJACEM,Ambuja Cements Limited,564.0,572.5,562.8,568.45,4078114,0.0,0.0
1669573800000000000,ATGL,Adani Total Gas Limited,3626.0,3768.2,3545.2,3605.15,349032,0.0,0.0
1669573800000000000,ADANIENT,Adani Enterprises Limited,3899.4,3925.0,3871.4,3886.15,1119166,0.0,0.0
1669573800000000000,AWL,Adani Wilmar Limited,631.0,641.0,628.05,630.6,1079637,0.0,0.0
1669573800000000000,ADANITRANS,Adani Transmission Limited,2741.0,2771.95,2704.0,2716.15,718413,0.0,0.0
1669573800000000000,ADANIGREEN,Adani Green Energy Limited,2034.0,2034.0,1975.0,1990.7,653530,0.0,0.0
1669573800000000000,ACC,ACC Limited,2515.0,2543.0,2500.2,2527.1,876480,0.0,0.0
1669573800000000000,NDTV,New Delhi Television Limited,404.0,404.85,390.0,404.85,114306,0.0,0.0
1669660200000000000,AMBUJACEM,Ambuja Cements Limited,569.6,574.4,563.75,564.95,3646853,0.0,0.0
1669660200000000000,ACC,ACC Limited,2538.0,2562.0,2506.0,2514.05,474639,0.0,0.0
1669660200000000000,AWL,Adani Wilmar Limited,630.0,635.0,620.0,622.75,1049196,0.0,0.0
1669660200000000000,NDTV,New Delhi Television Limited,424.7,425.05,412.0,425.05,242139,0.0,0.0
1669660200000000000,ADANIGREEN,Adani Green Energy Limited,2000.0,2030.0,1991.3,2012.05,499217,0.0,0.0
1669660200000000000,ADANIPOWER,Adani Power Limited,330.0,332.9,323.5,324.7,1783244,0.0,0.0
1669660200000000000,ADANITRANS,Adani Transmission Limited,2716.0,2816.65,2708.05,2782.7,733984,0.0,0.0
1669660200000000000,ADANIENT,Adani Enterprises Limited,3885.0,3915.0,3864.05,3878.4,1513444,0.0,0.0
1669660200000000000,ATGL,Adani Total Gas Limited,3589.2,3658.0,3552.25,3600.0,184715,0.0,0.0
1669660200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,878.0,891.8,874.65,878.2,3663099,0.0,0.0
1669746600000000000,NDTV,New Delhi Television Limited,446.3,446.3,446.3,446.3,58938,0.0,0.0
1669746600000000000,ADANITRANS,Adani Transmission Limited,2819.2,2999.9,2789.65,2908.5,1531228,0.0,0.0
1669746600000000000,ACC,ACC Limited,2516.95,2570.0,2507.55,2563.25,565921,0.0,0.0
1669746600000000000,AMBUJACEM,Ambuja Cements Limited,565.9,573.95,560.55,570.75,6139270,0.0,0.0
1669746600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,878.9,884.15,873.3,881.0,3797377,0.0,0.0
1669746600000000000,ATGL,Adani Total Gas Limited,3599.95,3668.0,3566.15,3632.75,620284,0.0,0.0
1669746600000000000,AWL,Adani Wilmar Limited,624.0,634.0,623.0,630.35,1127679,0.0,0.0
1669746600000000000,ADANIENT,Adani Enterprises Limited,3897.8,3939.9,3867.0,3917.9,1968428,0.0,0.0
1669746600000000000,ADANIPOWER,Adani Power Limited,325.0,335.9,322.5,332.75,3528568,0.0,0.0
1669746600000000000,ADANIGREEN,Adani Green Energy Limited,2019.0,2143.95,2000.0,2116.5,1617289,0.0,0.0
1669833000000000000,AMBUJACEM,Ambuja Cements Limited,573.5,585.0,569.5,580.95,8400806,0.0,0.0
1669833000000000000,ACC,ACC Limited,2568.0,2603.95,2550.0,2577.35,770271,0.0,0.0
1669833000000000000,AWL,Adani Wilmar Limited,636.0,668.4,633.5,647.4,4043896,0.0,0.0
1669833000000000000,ADANITRANS,Adani Transmission Limited,2971.6,2995.0,2800.0,2834.25,904665,0.0,0.0
1669833000000000000,ATGL,Adani Total Gas Limited,3650.95,3698.0,3585.0,3612.4,151309,0.0,0.0
1669833000000000000,NDTV,New Delhi Television Limited,468.6,468.6,424.0,424.8,519054,0.0,0.0
1669833000000000000,ADANIPOWER,Adani Power Limited,336.5,339.9,328.5,330.4,3402035,0.0,0.0
1669833000000000000,ADANIGREEN,Adani Green Energy Limited,2131.55,2148.4,2092.6,2113.55,728887,0.0,0.0
1669833000000000000,ADANIENT,Adani Enterprises Limited,3937.5,3944.95,3902.45,3915.1,945838,0.0,0.0
1669833000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,884.75,896.5,882.0,890.55,4491806,0.0,0.0
1669919400000000000,ADANIGREEN,Adani Green Energy Limited,2113.0,2117.0,2051.0,2062.3,527810,0.0,0.0
1669919400000000000,ATGL,Adani Total Gas Limited,3634.0,3645.0,3525.3,3579.65,224342,0.0,0.0
1669919400000000000,NDTV,New Delhi Television Limited,410.0,444.95,403.6,410.95,746848,0.0,0.0
1669919400000000000,AWL,Adani Wilmar Limited,649.9,653.65,639.0,641.4,1375382,0.0,0.0
1669919400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,894.0,903.6,884.25,888.2,6279538,0.0,0.0
1669919400000000000,AMBUJACEM,Ambuja Cements Limited,582.55,584.15,573.4,577.95,7097523,0.0,0.0
1669919400000000000,ADANIENT,Adani Enterprises Limited,3905.0,3963.8,3885.0,3922.5,1297832,0.0,0.0
1669919400000000000,ADANITRANS,Adani Transmission Limited,2849.95,2849.95,2725.0,2745.7,880661,0.0,0.0
1669919400000000000,ADANIPOWER,Adani Power Limited,329.0,330.35,324.0,325.3,2332809,0.0,0.0
1669919400000000000,ACC,ACC Limited,2589.0,2625.65,2555.0,2609.3,816152,0.0,0.0
1670178600000000000,AMBUJACEM,Ambuja Cements Limited,580.85,582.35,571.8,573.35,5491648,0.0,0.0
1670178600000000000,ADANIPOWER,Adani Power Limited,326.95,326.95,322.05,323.05,1801476,0.0,0.0
1670178600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,891.6,896.5,878.55,893.15,3966501,0.0,0.0
1670178600000000000,ATGL,Adani Total Gas Limited,3597.55,3620.0,3382.2,3590.1,276317,0.0,0.0
1670178600000000000,AWL,Adani Wilmar Limited,642.95,646.5,635.0,639.7,1074443,0.0,0.0
1670178600000000000,ACC,ACC Limited,2610.2,2628.8,2594.0,2621.1,458990,0.0,0.0
1670178600000000000,ADANIENT,Adani Enterprises Limited,3928.9,3939.0,3810.05,3930.4,2392866,0.0,0.0
1670178600000000000,ADANITRANS,Adani Transmission Limited,2760.0,2780.3,2700.0,2716.15,413008,0.0,0.0
1670178600000000000,NDTV,New Delhi Television Limited,419.2,419.2,390.45,392.95,651029,0.0,0.0
1670178600000000000,ADANIGREEN,Adani Green Energy Limited,2072.0,2072.0,2021.85,2042.1,505068,0.0,0.0
1670265000000000000,AMBUJACEM,Ambuja Cements Limited,572.5,585.0,570.6,581.0,6009003,0.0,0.0
1670265000000000000,AWL,Adani Wilmar Limited,639.0,661.0,636.35,648.15,2736249,0.0,0.0
1670265000000000000,NDTV,New Delhi Television Limited,381.5,394.0,373.35,373.35,1515107,0.0,0.0
1670265000000000000,ADANIENT,Adani Enterprises Limited,3920.0,4057.0,3909.0,4031.8,2962621,0.0,0.0
1670265000000000000,ATGL,Adani Total Gas Limited,3592.2,3724.7,3565.55,3696.85,268871,0.0,0.0
1670265000000000000,ADANIPOWER,Adani Power Limited,322.95,331.7,321.9,324.8,2679257,0.0,0.0
1670265000000000000,ACC,ACC Limited,2610.0,2656.85,2608.05,2621.15,599147,0.0,0.0
1670265000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,893.8,902.3,886.0,896.45,4836193,0.0,0.0
1670265000000000000,ADANIGREEN,Adani Green Energy Limited,2042.0,2077.8,2024.45,2063.3,594052,0.0,0.0
1670265000000000000,ADANITRANS,Adani Transmission Limited,2725.0,2785.0,2718.05,2773.0,569457,0.0,0.0
1670351400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,897.8,902.5,884.8,886.75,2867882,0.0,0.0
1670351400000000000,NDTV,New Delhi Television Limited,366.05,384.0,354.7,357.25,1965503,0.0,0.0
1670351400000000000,ADANIGREEN,Adani Green Energy Limited,2062.0,2067.0,2025.0,2032.7,340020,0.0,0.0
1670351400000000000,AMBUJACEM,Ambuja Cements Limited,582.9,588.35,575.1,582.0,5406859,0.0,0.0
1670351400000000000,ADANIPOWER,Adani Power Limited,325.9,328.4,323.25,324.45,1430486,0.0,0.0
1670351400000000000,ADANIENT,Adani Enterprises Limited,4031.0,4057.9,3984.55,3999.3,1257261,0.0,0.0
1670351400000000000,ADANITRANS,Adani Transmission Limited,2782.0,2807.95,2720.0,2741.55,344577,0.0,0.0
1670351400000000000,ACC,ACC Limited,2619.85,2643.8,2598.6,2605.95,418544,0.0,0.0
1670351400000000000,AWL,Adani Wilmar Limited,647.0,662.9,646.2,651.7,2662884,0.0,0.0
1670351400000000000,ATGL,Adani Total Gas Limited,3716.4,3786.0,3691.0,3730.35,259618,0.0,0.0
1670437800000000000,ADANIPOWER,Adani Power Limited,326.1,329.0,323.05,323.75,1553350,0.0,0.0
1670437800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,888.0,898.5,887.35,892.9,2822061,0.0,0.0
1670437800000000000,NDTV,New Delhi Television Limited,348.05,357.0,339.4,339.4,891813,0.0,0.0
1670437800000000000,AWL,Adani Wilmar Limited,656.8,664.9,650.3,652.7,1265394,0.0,0.0
1670437800000000000,ADANIGREEN,Adani Green Energy Limited,2042.9,2063.0,2035.55,2052.7,316620,0.0,0.0
1670437800000000000,ADANIENT,Adani Enterprises Limited,4010.0,4045.0,4003.35,4025.0,895075,0.0,0.0
1670437800000000000,ADANITRANS,Adani Transmission Limited,2755.3,2767.45,2671.05,2691.4,362799,0.0,0.0
1670437800000000000,ACC,ACC Limited,2602.0,2634.0,2602.0,2621.25,337427,0.0,0.0
1670437800000000000,AMBUJACEM,Ambuja Cements Limited,583.95,590.8,581.6,587.75,2897290,0.0,0.0
1670437800000000000,ATGL,Adani Total Gas Limited,3760.4,3779.0,3655.5,3694.9,150349,0.0,0.0
1670524200000000000,ATGL,Adani Total Gas Limited,3680.0,3720.0,3606.0,3621.3,242005,0.0,0.0
1670524200000000000,NDTV,New Delhi Television Limited,335.8,351.7,325.0,330.85,903376,0.0,0.0
1670524200000000000,AWL,Adani Wilmar Limited,656.0,661.25,632.05,639.1,1746933,0.0,0.0
1670524200000000000,ADANITRANS,Adani Transmission Limited,2704.9,2716.6,2630.0,2646.4,363668,0.0,0.0
1670524200000000000,AMBUJACEM,Ambuja Cements Limited,593.9,598.0,572.25,581.0,7795856,0.0,0.0
1670524200000000000,ADANIENT,Adani Enterprises Limited,4044.0,4094.0,3941.5,3996.8,2129800,0.0,0.0
1670524200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,896.05,912.0,882.2,890.75,6979639,0.0,0.0
1670524200000000000,ADANIPOWER,Adani Power Limited,325.4,325.95,311.0,316.05,2958588,0.0,0.0
1670524200000000000,ADANIGREEN,Adani Green Energy Limited,2063.0,2065.0,2015.0,2053.45,395043,0.0,0.0
1670524200000000000,ACC,ACC Limited,2638.0,2642.4,2594.9,2619.5,491049,0.0,0.0
1670783400000000000,ADANIENT,Adani Enterprises Limited,3997.0,4031.9,3968.75,4016.7,802499,0.0,0.0
1670783400000000000,ADANITRANS,Adani Transmission Limited,2646.0,2705.8,2614.05,2687.85,717849,0.0,0.0
1670783400000000000,ADANIGREEN,Adani Green Energy Limited,2030.0,2053.0,2012.1,2024.05,334135,0.0,0.0
1670783400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,892.05,894.85,878.55,881.3,3412185,0.0,0.0
1670783400000000000,ATGL,Adani Total Gas Limited,3634.95,3687.25,3601.65,3641.0,203019,0.0,0.0
1670783400000000000,ACC,ACC Limited,2614.7,2653.0,2595.0,2642.4,306720,0.0,0.0
1670783400000000000,NDTV,New Delhi Television Limited,335.95,347.35,333.55,347.35,1215395,0.0,0.0
1670783400000000000,AWL,Adani Wilmar Limited,640.0,645.0,634.1,638.6,1159625,0.0,0.0
1670783400000000000,AMBUJACEM,Ambuja Cements Limited,580.0,587.3,573.4,585.05,4062852,0.0,0.0
1670783400000000000,ADANIPOWER,Adani Power Limited,315.0,317.0,307.05,310.2,2657723,0.0,0.0
1670869800000000000,AMBUJACEM,Ambuja Cements Limited,587.0,589.0,583.05,584.55,2436178,0.0,0.0
1670869800000000000,ADANIGREEN,Adani Green Energy Limited,2034.2,2051.0,2012.0,2021.4,430094,0.0,0.0
1670869800000000000,ADANITRANS,Adani Transmission Limited,2697.85,2704.85,2631.1,2652.8,277895,0.0,0.0
1670869800000000000,ADANIENT,Adani Enterprises Limited,4027.8,4072.0,4011.6,4060.2,1215308,0.0,0.0
1670869800000000000,ADANIPOWER,Adani Power Limited,310.5,325.7,310.5,323.0,6144873,0.0,0.0
1670869800000000000,NDTV,New Delhi Television Limited,354.85,364.7,350.6,358.3,1097939,0.0,0.0
1670869800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,884.95,898.0,881.3,894.8,3821073,0.0,0.0
1670869800000000000,AWL,Adani Wilmar Limited,641.8,666.0,640.0,651.25,4167135,0.0,0.0
1670869800000000000,ACC,ACC Limited,2662.0,2675.0,2643.0,2659.55,429720,0.0,0.0
1670869800000000000,ATGL,Adani Total Gas Limited,3659.8,3668.2,3551.0,3586.3,346102,0.0,0.0
1670956200000000000,ATGL,Adani Total Gas Limited,3589.9,3652.0,3461.8,3517.85,346571,0.0,0.0
1670956200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,897.2,908.5,891.65,900.55,4930906,0.0,0.0
1670956200000000000,AMBUJACEM,Ambuja Cements Limited,585.1,589.5,581.05,582.2,1682787,0.0,0.0
1670956200000000000,ADANIGREEN,Adani Green Energy Limited,2026.4,2039.3,2011.0,2018.15,324888,0.0,0.0
1670956200000000000,ACC,ACC Limited,2663.05,2675.0,2657.0,2668.6,226019,0.0,0.0
1670956200000000000,ADANIENT,Adani Enterprises Limited,4076.0,4092.05,4040.0,4055.8,1114492,0.0,0.0
1670956200000000000,ADANIPOWER,Adani Power Limited,322.8,326.9,317.35,319.35,3340492,0.0,0.0
1670956200000000000,ADANITRANS,Adani Transmission Limited,2658.0,2704.0,2640.05,2672.45,322503,0.0,0.0
1670956200000000000,NDTV,New Delhi Television Limited,363.5,376.2,359.35,376.2,1446999,0.0,0.0
1670956200000000000,AWL,Adani Wilmar Limited,654.0,655.25,645.55,646.65,1201310,0.0,0.0
1671042600000000000,ADANIPOWER,Adani Power Limited,320.65,322.55,314.5,315.45,1720989,0.0,0.0
1671042600000000000,ADANIGREEN,Adani Green Energy Limited,2017.0,2034.85,2010.0,2024.9,351166,0.0,0.0
1671042600000000000,ADANIENT,Adani Enterprises Limited,4055.8,4073.05,4025.0,4043.75,866138,0.0,0.0
1671042600000000000,ACC,ACC Limited,2661.75,2672.0,2611.0,2635.5,439279,0.0,0.0
1671042600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,900.25,906.95,880.35,883.95,3679459,0.0,0.0
1671042600000000000,ADANITRANS,Adani Transmission Limited,2666.0,2674.0,2632.0,2657.0,227563,0.0,0.0
1671042600000000000,AWL,Adani Wilmar Limited,645.95,653.95,640.0,641.65,1482082,0.0,0.0
1671042600000000000,ATGL,Adani Total Gas Limited,3520.0,3595.5,3504.05,3550.75,268903,0.0,0.0
1671042600000000000,AMBUJACEM,Ambuja Cements Limited,583.0,584.0,558.75,561.2,5047769,0.0,0.0
1671042600000000000,NDTV,New Delhi Television Limited,378.4,388.8,362.05,366.4,1055101,0.0,0.0
1671129000000000000,ADANIPOWER,Adani Power Limited,315.0,317.7,306.0,307.9,4178496,0.0,0.0
1671129000000000000,NDTV,New Delhi Television Limited,370.0,384.7,361.0,363.45,1192799,0.0,0.0
1671129000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,882.95,890.95,854.4,860.45,7791763,0.0,0.0
1671129000000000000,ACC,ACC Limited,2610.1,2655.0,2595.35,2616.75,433332,0.0,0.0
1671129000000000000,ATGL,Adani Total Gas Limited,3546.95,3619.0,3520.0,3584.8,320375,0.0,0.0
1671129000000000000,ADANIENT,Adani Enterprises Limited,4018.9,4047.9,3944.05,3980.8,1598960,0.0,0.0
1671129000000000000,ADANITRANS,Adani Transmission Limited,2650.5,2684.95,2568.95,2643.5,441252,0.0,0.0
1671129000000000000,AMBUJACEM,Ambuja Cements Limited,558.0,568.6,553.5,556.05,4854309,0.0,0.0
1671129000000000000,ADANIGREEN,Adani Green Energy Limited,2012.7,2070.0,2000.0,2044.25,841693,0.0,0.0
1671129000000000000,AWL,Adani Wilmar Limited,638.0,652.3,630.0,636.25,2950809,0.0,0.0
1671388200000000000,ADANIGREEN,Adani Green Energy Limited,2051.0,2070.9,2022.0,2062.05,341433,0.0,0.0
1671388200000000000,ADANITRANS,Adani Transmission Limited,2656.75,2700.0,2627.0,2679.3,160278,0.0,0.0
1671388200000000000,ACC,ACC Limited,2612.95,2645.95,2600.2,2638.5,184905,0.0,0.0
1671388200000000000,AMBUJACEM,Ambuja Cements Limited,556.95,566.35,555.0,563.85,2341796,0.0,0.0
1671388200000000000,AWL,Adani Wilmar Limited,639.5,640.0,626.25,629.4,1279734,0.0,0.0
1671388200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,860.45,896.0,859.6,892.85,5205837,0.0,0.0
1671388200000000000,ATGL,Adani Total Gas Limited,3584.95,3650.0,3571.1,3618.45,184705,0.0,0.0
1671388200000000000,ADANIPOWER,Adani Power Limited,309.0,309.9,301.0,305.8,3057699,0.0,0.0
1671388200000000000,ADANIENT,Adani Enterprises Limited,3988.0,4104.0,3971.45,4075.3,1643404,0.0,0.0
1671388200000000000,NDTV,New Delhi Television Limited,372.5,381.6,364.5,368.9,842986,0.0,0.0
1671474600000000000,ADANIENT,Adani Enterprises Limited,4095.0,4172.0,4066.4,4165.3,3778426,0.0,0.0
1671474600000000000,NDTV,New Delhi Television Limited,374.0,376.0,353.05,359.1,923901,0.0,0.0
1671474600000000000,ATGL,Adani Total Gas Limited,3634.45,3634.45,3563.2,3614.2,195335,0.0,0.0
1671474600000000000,AMBUJACEM,Ambuja Cements Limited,563.9,565.0,554.1,560.1,2314297,0.0,0.0
1671474600000000000,ADANIPOWER,Adani Power Limited,306.0,308.95,301.2,305.75,2087377,0.0,0.0
1671474600000000000,ADANITRANS,Adani Transmission Limited,2686.0,2700.0,2641.25,2688.35,208608,0.0,0.0
1671474600000000000,ACC,ACC Limited,2635.0,2635.0,2570.55,2592.5,271075,0.0,0.0
1671474600000000000,AWL,Adani Wilmar Limited,626.65,635.5,617.55,622.6,1461360,0.0,0.0
1671474600000000000,ADANIGREEN,Adani Green Energy Limited,2060.0,2069.0,2028.0,2061.65,285591,0.0,0.0
1671474600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,894.1,895.3,871.3,884.25,4023275,0.0,0.0
1671561000000000000,NDTV,New Delhi Television Limited,361.0,365.35,341.15,341.15,564767,0.0,0.0
1671561000000000000,AWL,Adani Wilmar Limited,625.75,630.9,580.8,588.1,3477994,0.0,0.0
1671561000000000000,ATGL,Adani Total Gas Limited,3619.95,3673.65,3475.0,3544.7,328200,0.0,0.0
1671561000000000000,ACC,ACC Limited,2605.0,2635.0,2531.3,2540.95,238252,0.0,0.0
1671561000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,887.0,893.0,851.55,857.65,4660583,0.0,0.0
1671561000000000000,ADANIENT,Adani Enterprises Limited,4175.0,4190.0,3883.25,3901.95,3585883,0.0,0.0
1671561000000000000,ADANITRANS,Adani Transmission Limited,2688.45,2740.85,2600.0,2615.75,393405,0.0,0.0
1671561000000000000,ADANIGREEN,Adani Green Energy Limited,2070.95,2074.95,1919.05,1968.25,592366,0.0,0.0
1671561000000000000,ADANIPOWER,Adani Power Limited,308.0,308.9,290.5,290.5,4144435,0.0,0.0
1671561000000000000,AMBUJACEM,Ambuja Cements Limited,562.0,564.0,532.2,539.2,6698446,0.0,0.0
1671647400000000000,NDTV,New Delhi Television Limited,338.55,345.0,325.25,331.65,748878,0.0,0.0
1671647400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,864.7,874.3,845.55,856.9,5517570,0.0,0.0
1671647400000000000,ACC,ACC Limited,2540.0,2578.0,2496.75,2513.7,332075,0.0,0.0
1671647400000000000,ADANIGREEN,Adani Green Energy Limited,1980.0,2017.5,1930.0,1980.75,724864,0.0,0.0
1671647400000000000,ADANITRANS,Adani Transmission Limited,2620.0,2645.95,2487.05,2518.0,375524,0.0,0.0
1671647400000000000,ADANIENT,Adani Enterprises Limited,3948.0,3948.0,3817.05,3868.55,2879658,0.0,0.0
1671647400000000000,ADANIPOWER,Adani Power Limited,290.0,290.5,276.0,276.0,5151717,0.0,0.0
1671647400000000000,AWL,Adani Wilmar Limited,594.4,597.85,548.0,552.6,5191349,0.0,0.0
1671647400000000000,ATGL,Adani Total Gas Limited,3545.0,3584.0,3410.3,3551.55,239705,0.0,0.0
1671647400000000000,AMBUJACEM,Ambuja Cements Limited,543.5,544.6,525.25,532.85,7913985,0.0,0.0
1671733800000000000,ADANITRANS,Adani Transmission Limited,2496.0,2499.0,2240.85,2270.2,693487,0.0,0.0
1671733800000000000,ADANIENT,Adani Enterprises Limited,3822.0,3848.0,3616.8,3642.2,3036157,0.0,0.0
1671733800000000000,ATGL,Adani Total Gas Limited,3503.5,3551.0,3176.0,3232.6,417221,0.0,0.0
1671733800000000000,ADANIGREEN,Adani Green Energy Limited,1970.0,1970.0,1782.0,1809.05,1242927,0.0,0.0
1671733800000000000,NDTV,New Delhi Television Limited,322.1,348.2,318.25,340.65,1552081,0.0,0.0
1671733800000000000,AWL,Adani Wilmar Limited,540.0,549.95,497.4,499.65,7533918,0.0,0.0
1671733800000000000,AMBUJACEM,Ambuja Cements Limited,528.95,531.8,486.0,491.25,10542194,0.0,0.0
1671733800000000000,ACC,ACC Limited,2491.0,2500.0,2356.4,2374.1,262926,0.0,0.0
1671733800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,853.0,853.95,790.2,794.1,9112806,0.0,0.0
1671733800000000000,ADANIPOWER,Adani Power Limited,267.15,267.7,262.2,262.2,3250142,0.0,0.0
1671993000000000000,ADANITRANS,Adani Transmission Limited,2279.95,2493.05,2181.5,2466.15,1209774,0.0,0.0
1671993000000000000,AMBUJACEM,Ambuja Cements Limited,493.95,522.35,489.9,514.15,8583591,0.0,0.0
1671993000000000000,NDTV,New Delhi Television Limited,356.0,356.0,340.0,343.3,1021610,0.0,0.0
1671993000000000000,ATGL,Adani Total Gas Limited,3239.95,3359.7,3100.1,3311.7,230869,0.0,0.0
1671993000000000000,ADANIPOWER,Adani Power Limited,249.1,275.3,249.1,275.3,2619914,0.0,0.0
1671993000000000000,ADANIGREEN,Adani Green Energy Limited,1809.05,1910.7,1755.0,1876.85,1226600,0.0,0.0
1671993000000000000,ACC,ACC Limited,2372.0,2448.5,2360.0,2423.65,480611,0.0,0.0
1671993000000000000,ADANIENT,Adani Enterprises Limited,3653.0,3744.9,3620.0,3716.75,2162662,0.0,0.0
1671993000000000000,AWL,Adani Wilmar Limited,505.5,524.6,492.55,524.6,3587337,0.0,0.0
1671993000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,798.0,812.0,785.3,806.05,7205540,0.0,0.0
1672079400000000000,ADANIPOWER,Adani Power Limited,274.5,289.05,271.1,289.05,2420865,0.0,0.0
1672079400000000000,ADANIGREEN,Adani Green Energy Limited,1890.0,1929.95,1883.25,1908.7,899439,0.0,0.0
1672079400000000000,ACC,ACC Limited,2430.95,2487.95,2428.1,2478.0,260633,0.0,0.0
1672079400000000000,NDTV,New Delhi Television Limited,348.0,350.95,336.2,338.45,619823,0.0,0.0
1672079400000000000,ADANITRANS,Adani Transmission Limited,2490.8,2583.25,2460.0,2501.8,1177178,0.0,0.0
1672079400000000000,ATGL,Adani Total Gas Limited,3328.0,3374.7,3286.95,3352.9,131985,0.0,0.0
1672079400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,810.1,821.2,798.1,817.15,4872234,0.0,0.0
1672079400000000000,AWL,Adani Wilmar Limited,544.0,550.8,542.2,550.8,2452403,0.0,0.0
1672079400000000000,AMBUJACEM,Ambuja Cements Limited,520.0,527.3,509.35,523.3,5808135,0.0,0.0
1672079400000000000,ADANIENT,Adani Enterprises Limited,3732.45,3797.9,3695.05,3769.65,1804911,0.0,0.0
1672165800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,815.75,817.0,808.8,810.35,3624974,0.0,0.0
1672165800000000000,NDTV,New Delhi Television Limited,338.0,349.95,329.0,331.1,905408,0.0,0.0
1672165800000000000,ADANIPOWER,Adani Power Limited,292.75,303.5,289.6,303.5,1806215,0.0,0.0
1672165800000000000,ADANIGREEN,Adani Green Energy Limited,1908.7,1943.0,1877.0,1897.85,997622,0.0,0.0
1672165800000000000,ATGL,Adani Total Gas Limited,3335.0,3629.95,3328.0,3605.8,768728,0.0,0.0
1672165800000000000,AMBUJACEM,Ambuja Cements Limited,525.0,527.5,516.45,518.4,3959786,0.0,0.0
1672165800000000000,ADANIENT,Adani Enterprises Limited,3756.05,3825.0,3745.0,3797.7,1377950,0.0,0.0
1672165800000000000,ADANITRANS,Adani Transmission Limited,2498.2,2577.7,2458.1,2564.45,980502,0.0,0.0
1672165800000000000,AWL,Adani Wilmar Limited,578.3,578.3,572.25,578.3,1060556,0.0,0.0
1672165800000000000,ACC,ACC Limited,2475.0,2477.0,2447.55,2455.35,201331,0.0,0.0
1672252200000000000,ACC,ACC Limited,2455.0,2467.7,2411.15,2447.85,352346,0.0,0.0
1672252200000000000,ADANIENT,Adani Enterprises Limited,3790.0,3825.0,3748.1,3810.6,1531692,0.0,0.0
1672252200000000000,NDTV,New Delhi Television Limited,331.1,347.65,327.9,339.3,2213259,0.0,0.0
1672252200000000000,AWL,Adani Wilmar Limited,600.0,607.2,585.6,605.2,5672387,0.0,0.0
1672252200000000000,ADANIPOWER,Adani Power Limited,305.0,308.4,291.3,304.5,2360636,0.0,0.0
1672252200000000000,AMBUJACEM,Ambuja Cements Limited,517.2,534.4,504.6,522.75,7354986,0.0,0.0
1672252200000000000,ADANIGREEN,Adani Green Energy Limited,1891.0,1938.0,1865.0,1910.25,779002,0.0,0.0
1672252200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,807.0,822.5,799.55,819.55,5308353,0.0,0.0
1672252200000000000,ATGL,Adani Total Gas Limited,3560.0,3999.0,3508.0,3793.0,768731,0.0,0.0
1672252200000000000,ADANITRANS,Adani Transmission Limited,2530.0,2760.0,2482.65,2669.5,1008521,0.0,0.0
1672338600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,822.45,826.75,815.6,818.1,3252956,0.0,0.0
1672338600000000000,NDTV,New Delhi Television Limited,347.0,356.25,341.65,345.8,2161144,0.0,0.0
1672338600000000000,AWL,Adani Wilmar Limited,614.0,627.8,609.0,617.65,3993319,0.0,0.0
1672338600000000000,ADANIGREEN,Adani Green Energy Limited,1930.0,1996.0,1910.0,1931.8,1555688,0.0,0.0
1672338600000000000,ACC,ACC Limited,2459.0,2474.0,2434.2,2441.6,145633,0.0,0.0
1672338600000000000,AMBUJACEM,Ambuja Cements Limited,525.0,531.9,522.1,524.1,3361557,0.0,0.0
1672338600000000000,ADANITRANS,Adani Transmission Limited,2715.0,2761.6,2555.0,2589.25,1142650,0.0,0.0
1672338600000000000,ADANIENT,Adani Enterprises Limited,3829.7,3898.0,3822.05,3858.35,1528747,0.0,0.0
1672338600000000000,ADANIPOWER,Adani Power Limited,305.9,308.0,298.0,299.55,1391817,0.0,0.0
1672338600000000000,ATGL,Adani Total Gas Limited,3861.95,3887.8,3646.0,3692.85,686265,0.0,0.0
1672597800000000000,ADANITRANS,Adani Transmission Limited,2609.6,2647.95,2530.0,2549.5,682492,0.0,0.0
1672597800000000000,NDTV,New Delhi Television Limited,347.8,351.3,336.75,339.75,850487,0.0,0.0
1672597800000000000,ACC,ACC Limited,2440.0,2467.0,2436.65,2439.75,162920,0.0,0.0
1672597800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,823.0,826.75,816.3,822.3,2042294,0.0,0.0
1672597800000000000,ADANIENT,Adani Enterprises Limited,3870.0,3874.0,3822.55,3841.2,923051,0.0,0.0
1672597800000000000,AMBUJACEM,Ambuja Cements Limited,526.75,530.9,523.0,526.5,2226882,0.0,0.0
1672597800000000000,ATGL,Adani Total Gas Limited,3700.0,3730.0,3530.0,3550.6,332645,0.0,0.0
1672597800000000000,ADANIGREEN,Adani Green Energy Limited,1933.7,1948.25,1880.0,1888.7,695287,0.0,0.0
1672597800000000000,AWL,Adani Wilmar Limited,618.45,623.3,598.0,603.95,1904864,0.0,0.0
1672597800000000000,ADANIPOWER,Adani Power Limited,303.0,304.9,293.3,298.15,1737675,0.0,0.0
1672684200000000000,ADANITRANS,Adani Transmission Limited,2562.25,2609.75,2521.1,2576.55,441200,0.0,0.0
1672684200000000000,ADANIENT,Adani Enterprises Limited,3841.9,3852.85,3791.0,3830.95,799905,0.0,0.0
1672684200000000000,ADANIGREEN,Adani Green Energy Limited,1902.1,1924.5,1881.0,1892.95,813712,0.0,0.0
1672684200000000000,ATGL,Adani Total Gas Limited,3568.0,3650.0,3502.0,3598.65,307015,0.0,0.0
1672684200000000000,AMBUJACEM,Ambuja Cements Limited,527.5,533.4,523.05,530.95,3247177,0.0,0.0
1672684200000000000,AWL,Adani Wilmar Limited,606.4,611.85,595.05,600.3,1217265,0.0,0.0
1672684200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,822.25,826.4,817.8,820.45,2166531,0.0,0.0
1672684200000000000,NDTV,New Delhi Television Limited,341.0,354.0,332.0,344.75,1716251,0.0,0.0
1672684200000000000,ADANIPOWER,Adani Power Limited,298.15,301.0,293.5,294.75,1411312,0.0,0.0
1672684200000000000,ACC,ACC Limited,2440.05,2453.0,2428.0,2442.7,356701,0.0,0.0
1672770600000000000,ADANIGREEN,Adani Green Energy Limited,1902.0,1914.7,1850.0,1860.5,728947,0.0,0.0
1672770600000000000,AWL,Adani Wilmar Limited,599.5,599.5,582.0,584.35,1596696,0.0,0.0
1672770600000000000,AMBUJACEM,Ambuja Cements Limited,532.2,536.75,517.4,518.85,7145153,0.0,0.0
1672770600000000000,ACC,ACC Limited,2449.7,2483.45,2399.0,2409.3,590726,0.0,0.0
1672770600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,820.8,822.0,806.5,810.0,3260112,0.0,0.0
1672770600000000000,ADANIPOWER,Adani Power Limited,294.75,296.0,284.55,286.6,1643562,0.0,0.0
1672770600000000000,NDTV,New Delhi Television Limited,348.0,348.15,332.0,333.8,725874,0.0,0.0
1672770600000000000,ADANITRANS,Adani Transmission Limited,2575.0,2576.55,2500.0,2512.7,350134,0.0,0.0
1672770600000000000,ATGL,Adani Total Gas Limited,3584.95,3599.95,3450.0,3477.3,365884,0.0,0.0
1672770600000000000,ADANIENT,Adani Enterprises Limited,3839.0,3874.95,3803.6,3827.05,1028377,0.0,0.0
1672857000000000000,ADANIPOWER,Adani Power Limited,287.95,293.2,277.0,288.75,1868579,0.0,0.0
1672857000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,814.05,821.6,797.0,819.6,3119740,0.0,0.0
1672857000000000000,ACC,ACC Limited,2407.5,2445.4,2375.35,2440.2,347565,0.0,0.0
1672857000000000000,ADANITRANS,Adani Transmission Limited,2525.3,2580.0,2437.8,2554.15,567439,0.0,0.0
1672857000000000000,AMBUJACEM,Ambuja Cements Limited,518.95,525.95,513.55,524.75,3166328,0.0,0.0
1672857000000000000,ATGL,Adani Total Gas Limited,3509.9,3669.95,3472.05,3633.7,468166,0.0,0.0
1672857000000000000,ADANIGREEN,Adani Green Energy Limited,1869.85,1880.9,1835.65,1860.0,803349,0.0,0.0
1672857000000000000,NDTV,New Delhi Television Limited,336.0,338.7,321.0,323.95,837836,0.0,0.0
1672857000000000000,ADANIENT,Adani Enterprises Limited,3827.05,3842.4,3756.9,3829.8,997006,0.0,0.0
1672857000000000000,AWL,Adani Wilmar Limited,589.0,589.75,570.0,573.95,1615969,0.0,0.0
1672943400000000000,NDTV,New Delhi Television Limited,326.05,328.8,317.0,318.5,502868,0.0,0.0
1672943400000000000,ATGL,Adani Total Gas Limited,3626.0,3629.95,3521.0,3555.4,283873,0.0,0.0
1672943400000000000,ADANITRANS,Adani Transmission Limited,2540.0,2561.45,2497.25,2523.35,398510,0.0,0.0
1672943400000000000,ADANIGREEN,Adani Green Energy Limited,1868.9,1868.9,1830.0,1838.25,455101,0.0,0.0
1672943400000000000,AWL,Adani Wilmar Limited,573.85,573.85,562.8,568.35,1385827,0.0,0.0
1672943400000000000,ACC,ACC Limited,2435.2,2457.05,2400.0,2415.95,203880,0.0,0.0
1672943400000000000,ADANIENT,Adani Enterprises Limited,3829.0,3868.25,3797.05,3824.25,912159,0.0,0.0
1672943400000000000,ADANIPOWER,Adani Power Limited,290.7,291.0,281.1,283.4,2199728,0.0,0.0
1672943400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,819.9,824.4,803.5,806.1,2892006,0.0,0.0
1672943400000000000,AMBUJACEM,Ambuja Cements Limited,525.85,528.45,514.35,519.8,3454408,0.0,0.0
1673202600000000000,ATGL,Adani Total Gas Limited,3591.0,3666.0,3576.6,3629.0,471678,0.0,0.0
1673202600000000000,AWL,Adani Wilmar Limited,577.5,596.75,574.0,585.55,2765775,0.0,0.0
1673202600000000000,ADANIENT,Adani Enterprises Limited,3843.0,3880.0,3811.25,3855.3,753981,0.0,0.0
1673202600000000000,ACC,ACC Limited,2428.05,2471.35,2425.5,2464.65,291084,0.0,0.0
1673202600000000000,NDTV,New Delhi Television Limited,324.0,325.0,305.25,308.2,655131,0.0,0.0
1673202600000000000,ADANIGREEN,Adani Green Energy Limited,1851.0,1905.0,1847.05,1891.45,568005,0.0,0.0
1673202600000000000,AMBUJACEM,Ambuja Cements Limited,523.0,527.5,520.65,524.75,1841059,0.0,0.0
1673202600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,810.45,820.25,809.1,816.65,2040072,0.0,0.0
1673202600000000000,ADANIPOWER,Adani Power Limited,286.95,294.0,285.2,287.7,1770223,0.0,0.0
1673202600000000000,ADANITRANS,Adani Transmission Limited,2535.95,2635.0,2532.0,2614.5,375283,0.0,0.0
1673289000000000000,ATGL,Adani Total Gas Limited,3630.0,3699.0,3490.0,3656.4,445188,0.0,0.0
1673289000000000000,NDTV,New Delhi Television Limited,311.6,311.6,297.0,299.9,427831,0.0,0.0
1673289000000000000,ADANITRANS,Adani Transmission Limited,2615.0,2680.0,2545.2,2652.0,550065,0.0,0.0
1673289000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,817.0,820.65,781.1,796.4,4545808,0.0,0.0
1673289000000000000,ADANIENT,Adani Enterprises Limited,3859.0,3862.05,3555.0,3646.9,3595798,0.0,0.0
1673289000000000000,AMBUJACEM,Ambuja Cements Limited,526.5,526.5,502.7,514.45,5366443,0.0,0.0
1673289000000000000,ADANIPOWER,Adani Power Limited,287.95,287.95,274.65,279.2,2577634,0.0,0.0
1673289000000000000,ADANIGREEN,Adani Green Energy Limited,1893.4,1907.4,1845.1,1895.2,654655,0.0,0.0
1673289000000000000,ACC,ACC Limited,2469.9,2488.0,2407.5,2418.95,341404,0.0,0.0
1673289000000000000,AWL,Adani Wilmar Limited,586.0,588.8,564.45,571.45,1452148,0.0,0.0
1673375400000000000,AWL,Adani Wilmar Limited,585.0,596.85,578.2,580.2,1709903,0.0,0.0
1673375400000000000,ACC,ACC Limited,2429.0,2458.95,2388.05,2394.95,327925,0.0,0.0
1673375400000000000,ADANIENT,Adani Enterprises Limited,3660.0,3664.5,3560.1,3635.8,2226506,0.0,0.0
1673375400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,800.0,803.1,789.05,796.45,3618663,0.0,0.0
1673375400000000000,ADANIPOWER,Adani Power Limited,281.8,283.4,274.55,276.2,1976038,0.0,0.0
1673375400000000000,AMBUJACEM,Ambuja Cements Limited,515.95,515.95,505.65,508.1,3308303,0.0,0.0
1673375400000000000,NDTV,New Delhi Television Limited,300.1,308.65,294.7,297.65,546909,0.0,0.0
1673375400000000000,ATGL,Adani Total Gas Limited,3656.4,3668.0,3572.55,3616.5,302285,0.0,0.0
1673375400000000000,ADANITRANS,Adani Transmission Limited,2652.0,2652.0,2552.05,2585.35,637446,0.0,0.0
1673375400000000000,ADANIGREEN,Adani Green Energy Limited,1904.7,1906.3,1864.05,1877.15,504917,0.0,0.0
1673461800000000000,NDTV,New Delhi Television Limited,298.0,298.4,286.0,291.4,592521,0.0,0.0
1673461800000000000,ADANIENT,Adani Enterprises Limited,3642.5,3679.0,3612.0,3647.2,1199785,0.0,0.0
1673461800000000000,ADANITRANS,Adani Transmission Limited,2584.0,2646.0,2560.35,2624.0,637850,0.0,0.0
1673461800000000000,ADANIPOWER,Adani Power Limited,277.65,280.7,270.05,273.65,2016739,0.0,0.0
1673461800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,796.7,799.45,786.1,792.95,2670641,0.0,0.0
1673461800000000000,ACC,ACC Limited,2401.0,2411.3,2353.15,2364.4,283433,0.0,0.0
1673461800000000000,ADANIGREEN,Adani Green Energy Limited,1884.25,1895.0,1866.8,1889.85,575619,0.0,0.0
1673461800000000000,ATGL,Adani Total Gas Limited,3599.0,3675.0,3552.0,3649.05,453399,0.0,0.0
1673461800000000000,AMBUJACEM,Ambuja Cements Limited,509.9,514.5,507.0,510.4,4129397,0.0,0.0
1673461800000000000,AWL,Adani Wilmar Limited,583.9,583.9,570.0,571.4,1003738,0.0,0.0
1673548200000000000,ACC,ACC Limited,2372.05,2385.0,2362.9,2367.2,331339,0.0,0.0
1673548200000000000,ADANITRANS,Adani Transmission Limited,2628.0,2705.0,2591.6,2689.05,461162,0.0,0.0
1673548200000000000,ATGL,Adani Total Gas Limited,3649.95,3742.0,3615.6,3715.1,566844,0.0,0.0
1673548200000000000,ADANIPOWER,Adani Power Limited,274.9,280.0,272.0,278.7,1512469,0.0,0.0
1673548200000000000,AMBUJACEM,Ambuja Cements Limited,511.4,520.5,511.4,518.65,4195766,0.0,0.0
1673548200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,795.6,800.25,786.0,794.65,4059998,0.0,0.0
1673548200000000000,NDTV,New Delhi Television Limited,291.3,305.95,289.25,304.55,627845,0.0,0.0
1673548200000000000,ADANIENT,Adani Enterprises Limited,3651.2,3736.05,3642.2,3721.15,1364712,0.0,0.0
1673548200000000000,AWL,Adani Wilmar Limited,572.95,577.5,568.2,573.3,1116306,0.0,0.0
1673548200000000000,ADANIGREEN,Adani Green Energy Limited,1894.55,1923.0,1880.0,1915.65,507766,0.0,0.0
1673807400000000000,NDTV,New Delhi Television Limited,308.7,308.7,294.7,296.95,349906,0.0,0.0
1673807400000000000,ACC,ACC Limited,2376.4,2380.5,2354.5,2361.4,180024,0.0,0.0
1673807400000000000,ADANIENT,Adani Enterprises Limited,3720.0,3739.95,3600.0,3619.8,1863848,0.0,0.0
1673807400000000000,AMBUJACEM,Ambuja Cements Limited,521.0,521.6,512.9,517.0,2181662,0.0,0.0
1673807400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,797.0,797.5,784.4,787.05,3601251,0.0,0.0
1673807400000000000,ADANIPOWER,Adani Power Limited,281.0,282.2,271.5,272.95,1956213,0.0,0.0
1673807400000000000,AWL,Adani Wilmar Limited,575.0,578.2,563.75,568.3,863149,0.0,0.0
1673807400000000000,ADANIGREEN,Adani Green Energy Limited,1925.25,2119.0,1920.85,2089.8,5267979,0.0,0.0
1673807400000000000,ATGL,Adani Total Gas Limited,3693.7,3739.9,3652.0,3730.7,180696,0.0,0.0
1673807400000000000,ADANITRANS,Adani Transmission Limited,2684.8,2724.8,2641.1,2703.1,463560,0.0,0.0
1673893800000000000,ACC,ACC Limited,2362.0,2371.7,2326.4,2346.0,231181,0.0,0.0
1673893800000000000,NDTV,New Delhi Television Limited,298.9,303.3,295.05,296.8,272043,0.0,0.0
1673893800000000000,ADANIPOWER,Adani Power Limited,273.45,283.25,271.75,281.95,2342614,0.0,0.0
1673893800000000000,AWL,Adani Wilmar Limited,567.95,577.25,565.0,572.25,1032218,0.0,0.0
1673893800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,788.35,791.45,778.1,784.75,2948618,0.0,0.0
1673893800000000000,ADANIGREEN,Adani Green Energy Limited,2108.0,2185.0,2105.0,2166.15,5814973,0.0,0.0
1673893800000000000,AMBUJACEM,Ambuja Cements Limited,517.25,520.5,511.3,517.5,2346252,0.0,0.0
1673893800000000000,ATGL,Adani Total Gas Limited,3727.7,3899.0,3695.05,3850.0,732003,0.0,0.0
1673893800000000000,ADANITRANS,Adani Transmission Limited,2694.75,2779.0,2676.4,2725.05,806251,0.0,0.0
1673893800000000000,ADANIENT,Adani Enterprises Limited,3620.0,3649.6,3560.2,3639.35,1668381,0.0,0.0
1673980200000000000,ADANIGREEN,Adani Green Energy Limited,2166.15,2184.0,2081.0,2096.9,1916506,0.0,0.0
1673980200000000000,AMBUJACEM,Ambuja Cements Limited,517.9,522.45,513.0,520.45,2338626,0.0,0.0
1673980200000000000,ADANIPOWER,Adani Power Limited,282.5,283.0,277.0,278.7,1202697,0.0,0.0
1673980200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,784.0,795.85,776.6,786.5,5585785,0.0,0.0
1673980200000000000,ATGL,Adani Total Gas Limited,3862.15,3884.0,3776.0,3805.45,487214,0.0,0.0
1673980200000000000,AWL,Adani Wilmar Limited,573.95,573.95,565.05,566.0,870228,0.0,0.0
1673980200000000000,ADANIENT,Adani Enterprises Limited,3648.0,3648.0,3527.1,3596.7,3652240,0.0,0.0
1673980200000000000,ACC,ACC Limited,2348.2,2370.0,2330.0,2365.0,217218,0.0,0.0
1673980200000000000,ADANITRANS,Adani Transmission Limited,2719.25,2738.95,2682.35,2710.75,409175,0.0,0.0
1673980200000000000,NDTV,New Delhi Television Limited,296.8,302.8,296.1,299.7,394854,0.0,0.0
1674066600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,783.95,783.95,771.75,776.05,5086667,0.0,0.0
1674066600000000000,ADANITRANS,Adani Transmission Limited,2679.05,2753.85,2640.0,2734.1,391025,0.0,0.0
1674066600000000000,ADANIGREEN,Adani Green Energy Limited,2088.05,2088.05,1940.5,1954.3,2465786,0.0,0.0
1674066600000000000,ADANIPOWER,Adani Power Limited,276.5,280.45,273.2,277.55,1376944,0.0,0.0
1674066600000000000,NDTV,New Delhi Television Limited,299.5,302.8,285.1,288.3,622414,0.0,0.0
1674066600000000000,AWL,Adani Wilmar Limited,560.9,563.65,555.55,558.35,853177,0.0,0.0
1674066600000000000,ADANIENT,Adani Enterprises Limited,3470.0,3537.7,3426.7,3463.55,3696319,0.0,0.0
1674066600000000000,ACC,ACC Limited,2357.5,2418.0,2353.25,2391.15,422029,0.0,0.0
1674066600000000000,AMBUJACEM,Ambuja Cements Limited,519.0,525.4,517.05,519.25,2809131,0.0,0.0
1674066600000000000,ATGL,Adani Total Gas Limited,3785.0,3879.0,3735.0,3835.55,461226,0.0,0.0
1674153000000000000,ADANIPOWER,Adani Power Limited,276.85,277.0,273.4,275.05,1047243,0.0,0.0
1674153000000000000,ACC,ACC Limited,2393.0,2403.0,2350.55,2355.6,199568,0.0,0.0
1674153000000000000,ADANIGREEN,Adani Green Energy Limited,1965.0,2008.0,1958.5,1975.6,2837568,0.0,0.0
1674153000000000000,ADANITRANS,Adani Transmission Limited,2711.5,2755.0,2693.55,2737.95,459208,0.0,0.0
1674153000000000000,ADANIENT,Adani Enterprises Limited,3450.0,3477.35,3440.95,3456.15,1510258,0.0,0.0
1674153000000000000,AMBUJACEM,Ambuja Cements Limited,520.0,523.0,515.4,517.75,2656548,0.0,0.0
1674153000000000000,ATGL,Adani Total Gas Limited,3835.55,3935.0,3802.0,3918.9,447521,0.0,0.0
1674153000000000000,NDTV,New Delhi Television Limited,289.9,291.3,279.0,280.75,439585,0.0,0.0
1674153000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,776.0,786.6,772.45,774.45,3328697,0.0,0.0
1674153000000000000,AWL,Adani Wilmar Limited,559.8,559.9,552.45,554.45,668493,0.0,0.0
1674412200000000000,AMBUJACEM,Ambuja Cements Limited,518.0,518.7,498.25,501.1,4154237,0.0,0.0
1674412200000000000,ACC,ACC Limited,2349.05,2364.0,2290.0,2323.45,305955,0.0,0.0
1674412200000000000,ADANIPOWER,Adani Power Limited,275.45,276.7,271.15,273.2,1204085,0.0,0.0
1674412200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,778.35,778.35,762.4,769.05,4283589,0.0,0.0
1674412200000000000,ATGL,Adani Total Gas Limited,3939.0,4000.0,3865.15,3901.1,564577,0.0,0.0
1674412200000000000,NDTV,New Delhi Television Limited,284.9,291.0,280.0,284.05,421519,0.0,0.0
1674412200000000000,ADANITRANS,Adani Transmission Limited,2744.95,2799.0,2735.0,2784.1,446563,0.0,0.0
1674412200000000000,ADANIGREEN,Adani Green Energy Limited,1986.7,2009.05,1911.3,1931.85,1225337,0.0,0.0
1674412200000000000,AWL,Adani Wilmar Limited,556.65,560.0,541.0,545.9,865429,0.0,0.0
1674412200000000000,ADANIENT,Adani Enterprises Limited,3443.05,3460.0,3412.55,3436.35,974857,0.0,0.0
1674498600000000000,NDTV,New Delhi Television Limited,287.0,287.25,282.7,284.0,125113,0.0,0.0
1674498600000000000,ACC,ACC Limited,2330.0,2352.6,2319.3,2335.7,178454,0.0,0.0
1674498600000000000,ADANITRANS,Adani Transmission Limited,2790.0,2799.95,2727.1,2762.15,351797,0.0,0.0
1674498600000000000,ADANIGREEN,Adani Green Energy Limited,1948.9,1964.2,1905.0,1916.8,892161,0.0,0.0
1674498600000000000,AWL,Adani Wilmar Limited,548.1,573.15,547.0,572.65,3755007,0.0,0.0
1674498600000000000,ATGL,Adani Total Gas Limited,3936.0,3940.0,3851.0,3891.75,350178,0.0,0.0
1674498600000000000,ADANIPOWER,Adani Power Limited,274.7,279.3,272.3,274.65,1465473,0.0,0.0
1674498600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,769.15,774.0,758.0,761.2,3011438,0.0,0.0
1674498600000000000,ADANIENT,Adani Enterprises Limited,3447.45,3508.0,3430.0,3442.0,1518123,0.0,0.0
1674498600000000000,AMBUJACEM,Ambuja Cements Limited,502.2,508.5,497.95,498.95,2166537,0.0,0.0
1674585000000000000,NDTV,New Delhi Television Limited,282.4,284.05,269.8,269.8,470550,0.0,0.0
1674585000000000000,AWL,Adani Wilmar Limited,572.5,573.65,544.05,544.05,3376652,0.0,0.0
1674585000000000000,ADANITRANS,Adani Transmission Limited,2720.0,2737.75,2433.9,2517.75,664314,0.0,0.0
1674585000000000000,ADANIGREEN,Adani Green Energy Limited,1900.0,1912.45,1840.0,1857.8,1219566,0.0,0.0
1674585000000000000,ATGL,Adani Total Gas Limited,3870.0,3884.85,3600.0,3660.0,515358,0.0,0.0
1674585000000000000,AMBUJACEM,Ambuja Cements Limited,497.0,498.0,450.7,460.2,33646469,0.0,0.0
1674585000000000000,ACC,ACC Limited,2324.1,2329.95,2157.3,2165.7,1224929,0.0,0.0
1674585000000000000,ADANIPOWER,Adani Power Limited,273.0,273.0,260.95,261.0,3626722,0.0,0.0
1674585000000000000,ADANIENT,Adani Enterprises Limited,3422.0,3428.0,3315.0,3388.95,3686439,0.0,0.0
1674585000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,753.0,756.9,706.0,713.15,17085455,0.0,0.0
1674757800000000000,ACC,ACC Limited,2176.55,2177.0,1732.6,1879.75,4094621,0.0,0.0
1674757800000000000,NDTV,New Delhi Television Limited,260.0,264.65,256.35,256.35,194436,0.0,0.0
1674757800000000000,ADANIGREEN,Adani Green Energy Limited,1780.0,1796.4,1486.25,1486.25,5838601,0.0,0.0
1674757800000000000,ADANIENT,Adani Enterprises Limited,3335.0,3346.5,2712.0,2761.45,14764368,0.0,0.0
1674757800000000000,ADANIPOWER,Adani Power Limited,250.0,250.05,247.95,247.95,2322603,0.0,0.0
1674757800000000000,ATGL,Adani Total Gas Limited,3477.0,3477.0,2928.0,2928.0,1237800,0.0,0.0
1674757800000000000,ADANITRANS,Adani Transmission Limited,2406.05,2448.0,2014.2,2014.2,2529574,0.0,0.0
1674757800000000000,AWL,Adani Wilmar Limited,525.0,527.65,516.85,516.85,981654,0.0,0.0
1674757800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,699.0,699.85,537.0,596.95,64194046,0.0,0.0
1674757800000000000,AMBUJACEM,Ambuja Cements Limited,457.5,457.5,345.15,380.45,91035714,0.0,0.0
1675017000000000000,AMBUJACEM,Ambuja Cements Limited,400.0,427.65,352.0,387.5,71717149,0.0,0.0
1675017000000000000,NDTV,New Delhi Television Limited,243.55,263.35,243.55,243.55,854424,0.0,0.0
1675017000000000000,ADANITRANS,Adani Transmission Limited,1775.0,1860.0,1611.4,1708.2,5208061,0.0,0.0
1675017000000000000,AWL,Adani Wilmar Limited,491.0,500.0,491.0,491.0,3176559,0.0,0.0
1675017000000000000,ADANIGREEN,Adani Green Energy Limited,1325.0,1599.8,1189.0,1189.0,12185306,0.0,0.0
1675017000000000000,ATGL,Adani Total Gas Limited,2501.0,2538.0,2342.4,2342.4,1888555,0.0,0.0
1675017000000000000,ACC,ACC Limited,1920.0,2067.7,1800.0,1904.15,3933685,0.0,0.0
1675017000000000000,ADANIPOWER,Adani Power Limited,235.55,235.55,235.55,235.55,1475925,0.0,0.0
1675017000000000000,ADANIENT,Adani Enterprises Limited,2850.0,3037.55,2665.0,2892.85,20947906,0.0,0.0
1675017000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,620.0,656.6,566.95,597.0,58256575,0.0,0.0
1675103400000000000,ACC,ACC Limited,1925.0,2014.35,1888.0,1968.3,1733066,0.0,0.0
1675103400000000000,ADANITRANS,Adani Transmission Limited,1700.0,1835.0,1557.05,1774.0,3693584,0.0,0.0
1675103400000000000,NDTV,New Delhi Television Limited,235.3,252.0,231.4,248.1,1094578,0.0,0.0
1675103400000000000,AWL,Adani Wilmar Limited,466.45,466.45,466.45,466.45,879002,0.0,0.0
1675103400000000000,ATGL,Adani Total Gas Limited,2145.0,2155.0,2108.2,2108.2,531326,0.0,0.0
1675103400000000000,AMBUJACEM,Ambuja Cements Limited,394.0,414.65,390.1,401.2,40532400,0.0,0.0
1675103400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,600.0,626.9,588.1,612.65,33272489,0.0,0.0
1675103400000000000,ADANIPOWER,Adani Power Limited,223.8,223.8,223.8,223.8,1489382,0.0,0.0
1675103400000000000,ADANIGREEN,Adani Green Energy Limited,1135.0,1240.0,1081.1,1223.9,11356550,0.0,0.0
1675103400000000000,ADANIENT,Adani Enterprises Limited,2980.0,3073.6,2906.0,2973.9,11568020,0.0,0.0
1675189800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,627.0,629.0,459.5,495.15,46557720,0.0,0.0
1675189800000000000,ADANITRANS,Adani Transmission Limited,1809.5,1825.0,1596.6,1723.5,2147989,0.0,0.0
1675189800000000000,ACC,ACC Limited,1999.5,2008.5,1750.0,1846.45,4840022,0.0,0.0
1675189800000000000,ADANIGREEN,Adani Green Energy Limited,1278.9,1285.0,1101.55,1155.35,5928882,0.0,0.0
1675189800000000000,AWL,Adani Wilmar Limited,475.0,488.7,443.15,443.15,10404690,0.0,0.0
1675189800000000000,ATGL,Adani Total Gas Limited,1951.0,1998.8,1897.4,1897.4,1570400,0.0,0.0
1675189800000000000,AMBUJACEM,Ambuja Cements Limited,409.2,412.7,320.5,334.1,78282914,0.0,0.0
1675189800000000000,NDTV,New Delhi Television Limited,259.0,259.0,235.7,235.7,710510,0.0,0.0
1675189800000000000,ADANIPOWER,Adani Power Limited,219.0,223.0,212.65,212.65,14476793,0.0,0.0
1675189800000000000,ADANIENT,Adani Enterprises Limited,2995.0,3010.75,1941.2,2135.35,13525314,0.0,0.0
1675276200000000000,ADANIENT,Adani Enterprises Limited,2348.85,2348.85,1494.75,1565.25,34474080,0.0,0.0
1675276200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,510.0,534.0,424.05,462.45,115517458,0.0,0.0
1675276200000000000,ACC,ACC Limited,2010.0,2010.0,1767.0,1841.25,3416062,0.0,0.0
1675276200000000000,ATGL,Adani Total Gas Limited,1707.7,1707.7,1707.7,1707.7,64276,0.0,0.0
1675276200000000000,ADANIGREEN,Adani Green Energy Limited,1039.85,1039.85,1039.85,1039.85,509110,0.0,0.0
1675276200000000000,NDTV,New Delhi Television Limited,223.95,223.95,223.95,223.95,48588,0.0,0.0
1675276200000000000,ADANITRANS,Adani Transmission Limited,1580.0,1637.3,1551.15,1551.15,758683,0.0,0.0
1675276200000000000,ADANIPOWER,Adani Power Limited,202.05,202.05,202.05,202.05,768655,0.0,0.0
1675276200000000000,AMBUJACEM,Ambuja Cements Limited,355.0,367.0,315.3,352.55,79579639,0.0,0.0
1675276200000000000,AWL,Adani Wilmar Limited,421.0,421.0,421.0,421.0,362700,0.0,0.0
1675362600000000000,NDTV,New Delhi Television Limited,212.75,212.75,212.75,212.75,109349,0.0,0.0
1675362600000000000,ADANIPOWER,Adani Power Limited,191.95,191.95,191.95,191.95,990679,0.0,0.0
1675362600000000000,ADANIENT,Adani Enterprises Limited,1490.0,1679.9,1017.45,1586.8,43885579,0.0,0.0
1675362600000000000,ATGL,Adani Total Gas Limited,1622.35,1622.35,1622.35,1622.35,62458,0.0,0.0
1675362600000000000,ADANIGREEN,Adani Green Energy Limited,935.9,935.9,935.9,935.9,369006,0.0,0.0
1675362600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,459.0,507.0,395.1,498.85,89662866,0.0,0.0
1675362600000000000,ADANITRANS,Adani Transmission Limited,1396.05,1396.05,1396.05,1396.05,108189,0.0,0.0
1675362600000000000,AMBUJACEM,Ambuja Cements Limited,351.95,380.7,318.5,373.6,58296804,0.0,0.0
1675362600000000000,AWL,Adani Wilmar Limited,399.95,399.95,399.95,399.95,807229,0.0,0.0
1675362600000000000,ACC,ACC Limited,1845.0,1939.25,1695.9,1926.75,4096049,0.0,0.0
1675621800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,498.0,548.7,476.7,545.45,38363919,0.0,0.0
1675621800000000000,AWL,Adani Wilmar Limited,379.95,379.95,379.95,379.95,665662,0.0,0.0
1675621800000000000,ADANIENT,Adani Enterprises Limited,1575.0,1615.0,1435.2,1572.7,19308603,0.0,0.0
1675621800000000000,NDTV,New Delhi Television Limited,202.15,221.6,202.15,216.05,2415271,0.0,0.0
1675621800000000000,ACC,ACC Limited,1929.0,1988.0,1880.0,1969.55,1358051,0.0,0.0
1675621800000000000,ADANIGREEN,Adani Green Energy Limited,889.1,889.1,889.1,889.1,290650,0.0,0.0
1675621800000000000,ATGL,Adani Total Gas Limited,1541.25,1541.25,1541.25,1541.25,77660,0.0,0.0
1675621800000000000,AMBUJACEM,Ambuja Cements Limited,371.0,383.8,358.45,379.75,33168803,0.0,0.0
1675621800000000000,ADANIPOWER,Adani Power Limited,182.35,182.35,182.35,182.35,993619,0.0,0.0
1675621800000000000,ADANITRANS,Adani Transmission Limited,1256.45,1256.45,1256.45,1256.45,134165,0.0,0.0
1675708200000000000,ADANIPOWER,Adani Power Limited,173.25,186.0,173.25,173.25,122308732,0.0,0.0
1675708200000000000,ATGL,Adani Total Gas Limited,1464.2,1519.0,1464.2,1464.2,3561024,0.0,0.0
1675708200000000000,ADANITRANS,Adani Transmission Limited,1193.65,1319.25,1193.65,1252.2,2833960,0.0,0.0
1675708200000000000,AWL,Adani Wilmar Limited,360.95,398.9,360.95,398.9,17681627,0.0,0.0
1675708200000000000,ADANIENT,Adani Enterprises Limited,1571.0,1962.7,1525.6,1802.95,19188072,0.0,0.0
1675708200000000000,AMBUJACEM,Ambuja Cements Limited,384.5,406.7,371.7,384.05,42723721,0.0,0.0
1675708200000000000,NDTV,New Delhi Television Limited,223.0,226.85,212.3,216.9,1781026,0.0,0.0
1675708200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,550.0,598.45,543.0,553.15,46650736,0.0,0.0
1675708200000000000,ACC,ACC Limited,1970.0,2065.65,1965.3,1994.05,2473866,0.0,0.0
1675708200000000000,ADANIGREEN,Adani Green Energy Limited,844.65,933.55,844.65,844.65,14239086,0.0,0.0
1675794600000000000,NDTV,New Delhi Television Limited,217.0,227.7,217.0,227.7,649710,0.0,0.0
1675794600000000000,AWL,Adani Wilmar Limited,416.3,418.8,415.0,418.8,919480,0.0,0.0
1675794600000000000,AMBUJACEM,Ambuja Cements Limited,393.65,397.6,382.0,384.65,18573925,0.0,0.0
1675794600000000000,ADANIPOWER,Adani Power Limited,173.25,181.9,171.0,181.9,27906893,0.0,0.0
1675794600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,564.0,605.0,563.0,599.25,31111885,0.0,0.0
1675794600000000000,ATGL,Adani Total Gas Limited,1391.0,1391.0,1391.0,1391.0,420769,0.0,0.0
1675794600000000000,ADANIENT,Adani Enterprises Limited,1869.85,2222.15,1840.85,2164.25,19173006,0.0,0.0
1675794600000000000,ADANITRANS,Adani Transmission Limited,1271.75,1314.8,1271.75,1314.8,1521910,0.0,0.0
1675794600000000000,ADANIGREEN,Adani Green Energy Limited,831.0,869.8,802.45,802.45,11524691,0.0,0.0
1675794600000000000,ACC,ACC Limited,2011.5,2042.0,1952.0,1973.75,1359558,0.0,0.0
1675881000000000000,ATGL,Adani Total Gas Limited,1321.45,1321.45,1321.45,1321.45,200127,0.0,0.0
1675881000000000000,ADANITRANS,Adani Transmission Limited,1284.0,1296.0,1249.1,1249.1,831921,0.0,0.0
1675881000000000000,AMBUJACEM,Ambuja Cements Limited,378.0,378.0,354.0,357.8,28134958,0.0,0.0
1675881000000000000,ADANIGREEN,Adani Green Energy Limited,770.05,798.95,762.35,762.35,4729491,0.0,0.0
1675881000000000000,ADANIPOWER,Adani Power Limited,172.8,172.8,172.8,172.8,4471756,0.0,0.0
1675881000000000000,ACC,ACC Limited,1969.0,1969.0,1891.05,1916.0,1491436,0.0,0.0
1675881000000000000,AWL,Adani Wilmar Limited,439.7,439.7,406.3,439.7,12704925,0.0,0.0
1675881000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,587.25,589.0,546.2,582.3,22494005,0.0,0.0
1675881000000000000,ADANIENT,Adani Enterprises Limited,2168.0,2168.0,1731.4,1925.7,18279862,0.0,0.0
1675881000000000000,NDTV,New Delhi Television Limited,227.95,232.4,216.35,216.35,930786,0.0,0.0
1675967400000000000,ADANIENT,Adani Enterprises Limited,1769.0,1990.0,1733.15,1846.95,11334878,0.0,0.0
1675967400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,573.6,599.9,560.0,583.95,12527188,0.0,0.0
1675967400000000000,ADANIGREEN,Adani Green Energy Limited,732.0,744.0,724.25,724.25,2074917,0.0,0.0
1675967400000000000,ACC,ACC Limited,1900.0,1919.5,1872.0,1880.4,1157601,0.0,0.0
1675967400000000000,ADANIPOWER,Adani Power Limited,164.2,164.2,164.2,164.2,2082042,0.0,0.0
1675967400000000000,ADANITRANS,Adani Transmission Limited,1186.65,1186.65,1186.65,1186.65,84888,0.0,0.0
1675967400000000000,NDTV,New Delhi Television Limited,211.0,217.4,207.6,208.5,532683,0.0,0.0
1675967400000000000,ATGL,Adani Total Gas Limited,1255.4,1255.4,1255.4,1255.4,51732,0.0,0.0
1675967400000000000,AWL,Adani Wilmar Limited,434.8,456.95,417.75,435.9,8116825,0.0,0.0
1675967400000000000,AMBUJACEM,Ambuja Cements Limited,354.75,368.45,350.0,360.8,12021081,0.0,0.0
1676226600000000000,ATGL,Adani Total Gas Limited,1192.65,1192.65,1192.65,1192.65,44997,0.0,0.0
1676226600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,587.9,596.1,537.4,553.7,19528545,0.0,0.0
1676226600000000000,AWL,Adani Wilmar Limited,425.0,443.2,414.1,414.1,3499118,0.0,0.0
1676226600000000000,ADANIENT,Adani Enterprises Limited,1850.0,1921.7,1662.25,1717.65,12210940,0.0,0.0
1676226600000000000,ADANITRANS,Adani Transmission Limited,1127.35,1127.35,1127.35,1127.35,30886,0.0,0.0
1676226600000000000,NDTV,New Delhi Television Limited,209.0,210.45,198.1,198.1,348052,0.0,0.0
1676226600000000000,ADANIGREEN,Adani Green Energy Limited,688.05,688.05,688.05,688.05,294782,0.0,0.0
1676226600000000000,ACC,ACC Limited,1880.45,1903.45,1797.15,1823.15,1145107,0.0,0.0
1676226600000000000,ADANIPOWER,Adani Power Limited,156.0,163.0,156.0,156.0,5574579,0.0,0.0
1676226600000000000,AMBUJACEM,Ambuja Cements Limited,363.5,366.9,336.55,342.45,20202357,0.0,0.0
1676313000000000000,ATGL,Adani Total Gas Limited,1133.05,1133.05,1133.05,1133.05,52107,0.0,0.0
1676313000000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,551.0,581.25,538.3,565.1,17976429,0.0,0.0
1676313000000000000,NDTV,New Delhi Television Limited,188.5,191.95,188.2,188.2,240861,0.0,0.0
1676313000000000000,ADANIGREEN,Adani Green Energy Limited,653.65,653.65,653.65,653.65,206263,0.0,0.0
1676313000000000000,AMBUJACEM,Ambuja Cements Limited,344.0,349.0,325.1,336.5,29650470,0.0,0.0
1676313000000000000,ADANIPOWER,Adani Power Limited,148.2,148.2,148.2,148.2,940729,0.0,0.0
1676313000000000000,ACC,ACC Limited,1825.0,1858.85,1770.55,1830.3,1159351,0.0,0.0
1676313000000000000,ADANITRANS,Adani Transmission Limited,1071.0,1071.0,1071.0,1071.0,47784,0.0,0.0
1676313000000000000,AWL,Adani Wilmar Limited,393.4,401.5,393.4,393.4,2889765,0.0,0.0
1676313000000000000,ADANIENT,Adani Enterprises Limited,1735.0,1889.0,1611.35,1749.7,14579030,0.0,0.0
1676399400000000000,ADANIENT,Adani Enterprises Limited,1780.0,1824.4,1750.0,1779.1,7636578,0.0,0.0
1676399400000000000,ATGL,Adani Total Gas Limited,1076.4,1076.4,1076.4,1076.4,74780,0.0,0.0
1676399400000000000,NDTV,New Delhi Television Limited,182.0,197.6,181.1,197.05,1009386,0.0,0.0
1676399400000000000,ACC,ACC Limited,1819.0,1864.75,1811.2,1852.15,723678,0.0,0.0
1676399400000000000,ADANITRANS,Adani Transmission Limited,1017.45,1017.45,1017.45,1017.45,75876,0.0,0.0
1676399400000000000,AWL,Adani Wilmar Limited,385.0,408.9,383.25,397.55,5281042,0.0,0.0
1676399400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,567.8,578.85,561.9,569.05,9259895,0.0,0.0
1676399400000000000,ADANIGREEN,Adani Green Energy Limited,621.0,621.0,621.0,621.0,307402,0.0,0.0
1676399400000000000,AMBUJACEM,Ambuja Cements Limited,336.5,350.95,335.0,344.85,14504126,0.0,0.0
1676399400000000000,ADANIPOWER,Adani Power Limited,140.8,140.8,140.8,140.8,1576621,0.0,0.0
1676485800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,580.0,590.8,573.3,577.2,9909820,0.0,0.0
1676485800000000000,NDTV,New Delhi Television Limited,201.0,206.9,200.0,206.9,402443,0.0,0.0
1676485800000000000,ADANITRANS,Adani Transmission Limited,966.6,1068.3,966.6,968.55,3689508,0.0,0.0
1676485800000000000,ADANIGREEN,Adani Green Energy Limited,632.0,652.05,591.1,616.3,13543834,0.0,0.0
1676485800000000000,AWL,Adani Wilmar Limited,410.0,417.4,406.7,417.4,7344862,0.0,0.0
1676485800000000000,ACC,ACC Limited,1865.0,1890.25,1828.7,1841.65,931391,0.0,0.0
1676485800000000000,AMBUJACEM,Ambuja Cements Limited,351.9,354.3,346.15,347.8,13932368,0.0,0.0
1676485800000000000,ADANIPOWER,Adani Power Limited,142.0,147.8,142.0,147.8,20084998,0.0,0.0
1676485800000000000,ATGL,Adani Total Gas Limited,1022.6,1130.2,1022.6,1022.6,5922981,0.0,0.0
1676485800000000000,ADANIENT,Adani Enterprises Limited,1820.0,1874.95,1790.0,1796.6,5578515,0.0,0.0
1676572200000000000,ADANIENT,Adani Enterprises Limited,1800.0,1815.85,1703.2,1722.7,5392513,0.0,0.0
1676572200000000000,ADANIPOWER,Adani Power Limited,152.45,155.15,152.05,155.15,3197811,0.0,0.0
1676572200000000000,ACC,ACC Limited,1840.0,1865.55,1812.55,1839.4,882626,0.0,0.0
1676572200000000000,AMBUJACEM,Ambuja Cements Limited,346.4,355.95,343.0,353.3,12417704,0.0,0.0
1676572200000000000,ADANITRANS,Adani Transmission Limited,953.05,987.95,920.15,920.4,1596131,0.0,0.0
1676572200000000000,NDTV,New Delhi Television Limited,213.65,217.2,211.65,217.2,205766,0.0,0.0
1676572200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,579.0,586.0,569.1,578.65,8880620,0.0,0.0
1676572200000000000,ADANIGREEN,Adani Green Energy Limited,628.0,639.9,616.55,628.65,3686567,0.0,0.0
1676572200000000000,AWL,Adani Wilmar Limited,422.1,438.25,418.85,438.25,4909261,0.0,0.0
1676572200000000000,ATGL,Adani Total Gas Limited,992.3,1015.4,971.5,971.5,1300386,0.0,0.0
1676831400000000000,ADANIGREEN,Adani Green Energy Limited,609.0,625.0,597.25,597.25,2080050,0.0,0.0
1676831400000000000,ADANITRANS,Adani Transmission Limited,887.05,897.75,874.4,874.4,968551,0.0,0.0
1676831400000000000,AMBUJACEM,Ambuja Cements Limited,349.7,356.0,345.65,352.45,10433187,0.0,0.0
1676831400000000000,ADANIPOWER,Adani Power Limited,158.25,162.9,150.8,162.9,29505822,0.0,0.0
1676831400000000000,AWL,Adani Wilmar Limited,438.95,455.0,421.0,429.8,6612934,0.0,0.0
1676831400000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,567.3,581.65,560.0,579.7,9507162,0.0,0.0
1676831400000000000,ATGL,Adani Total Gas Limited,922.95,922.95,922.95,922.95,68313,0.0,0.0
1676831400000000000,NDTV,New Delhi Television Limited,221.5,222.8,206.35,209.3,575931,0.0,0.0
1676831400000000000,ACC,ACC Limited,1824.0,1862.9,1812.0,1850.65,462228,0.0,0.0
1676831400000000000,ADANIENT,Adani Enterprises Limited,1650.0,1685.0,1560.5,1621.45,6762330,0.0,0.0
1676917800000000000,ACC,ACC Limited,1858.25,1868.35,1820.0,1828.4,576509,0.0,0.0
1676917800000000000,ADANIPOWER,Adani Power Limited,166.9,171.0,166.2,171.0,6646310,0.0,0.0
1676917800000000000,ADANITRANS,Adani Transmission Limited,830.7,830.7,830.7,830.7,105101,0.0,0.0
1676917800000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,585.0,593.8,579.2,583.2,7702230,0.0,0.0
1676917800000000000,AWL,Adani Wilmar Limited,434.25,442.95,408.35,410.85,4314226,0.0,0.0
1676917800000000000,ADANIENT,Adani Enterprises Limited,1626.0,1644.45,1561.3,1571.1,5571915,0.0,0.0
1676917800000000000,AMBUJACEM,Ambuja Cements Limited,353.35,366.5,351.5,352.85,18031338,0.0,0.0
1676917800000000000,ADANIGREEN,Adani Green Energy Limited,593.1,599.0,567.4,567.4,1657718,0.0,0.0
1676917800000000000,NDTV,New Delhi Television Limited,210.3,215.8,210.1,211.2,241096,0.0,0.0
1676917800000000000,ATGL,Adani Total Gas Limited,876.8,876.8,876.8,876.8,124311,0.0,0.0
1677004200000000000,AMBUJACEM,Ambuja Cements Limited,352.0,352.0,332.1,335.4,12696127,0.0,0.0
1677004200000000000,ATGL,Adani Total Gas Limited,833.0,833.0,833.0,833.0,61103,0.0,0.0
1677004200000000000,ACC,ACC Limited,1825.0,1827.0,1719.8,1752.2,1237245,0.0,0.0
1677004200000000000,ADANIENT,Adani Enterprises Limited,1535.0,1560.0,1381.2,1404.85,10606476,0.0,0.0
1677004200000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,583.5,583.55,540.0,547.1,10994235,0.0,0.0
1677004200000000000,NDTV,New Delhi Television Limited,207.6,209.65,200.65,201.5,219312,0.0,0.0
1677004200000000000,ADANIPOWER,Adani Power Limited,177.0,178.9,162.45,162.45,25913753,0.0,0.0
1677004200000000000,AWL,Adani Wilmar Limited,409.0,409.0,390.3,390.3,3393638,0.0,0.0
1677004200000000000,ADANIGREEN,Adani Green Energy Limited,545.0,548.0,539.05,539.05,861922,0.0,0.0
1677004200000000000,ADANITRANS,Adani Transmission Limited,789.2,789.2,789.2,789.2,57508,0.0,0.0
1677090600000000000,ACC,ACC Limited,1752.2,1759.95,1722.3,1727.55,707734,0.0,0.0
1677090600000000000,AWL,Adani Wilmar Limited,374.0,394.3,370.8,374.3,6271303,0.0,0.0
1677090600000000000,ADANITRANS,Adani Transmission Limited,749.75,749.75,749.75,749.75,46225,0.0,0.0
1677090600000000000,ADANIGREEN,Adani Green Energy Limited,512.1,512.1,512.1,512.1,223869,0.0,0.0
1677090600000000000,ADANIPOWER,Adani Power Limited,156.05,158.65,154.35,154.35,22737149,0.0,0.0
1677090600000000000,AMBUJACEM,Ambuja Cements Limited,336.0,343.85,331.35,336.9,10662112,0.0,0.0
1677090600000000000,ADANIPORTS,Adani Ports and Special Economic Zone Limited,539.5,558.15,533.65,551.85,10709730,0.0,0.0
1677090600000000000,ADANIENT,Adani Enterprises Limited,1380.0,1438.0,1350.0,1382.65,8904676,0.0,0.0
1677090600000000000,ATGL,Adani Total Gas Limited,791.35,791.35,791.35,791.35,51867,0.0,0.0
1677090600000000000,NDTV,New Delhi Television Limited,195.25,201.7,193.3,199.1,228676,0.0,0.0