7/26/2019 NIFTY_F1 (2)

1/132

NIFTY_F1,20160201,09:16,7593.50,7593.50,7571.30,7579.05,254325,19458000

NIFTY_F1,20160201,09:17,7579.25,7589.00,7578.60,7589.00,111000,19458000

NIFTY_F1,20160201,09:18,7589.05,7591.00,7586.00,7586.95,84450,19458000

NIFTY_F1,20160201,09:19,7587.00,7587.20,7583.00,7584.50,62250,19565776

NIFTY_F1,20160201,09:20,7584.50,7584.80,7580.00,7580.00,56025,19565776

NIFTY_F1,20160201,09:21,7579.20,7580.10,7573.00,7575.00,89100,19565776

NIFTY_F1,20160201,09:22,7575.00,7576.60,7568.30,7571.40,81225,19640624

NIFTY_F1,20160201,09:23,7571.05,7576.45,7568.10,7575.25,98250,19640624

NIFTY_F1,20160201,09:24,7575.95,7575.95,7563.40,7571.05,97125,19640624

NIFTY_F1,20160201,09:25,7573.00,7574.00,7568.00,7572.10,57300,19659976

NIFTY_F1,20160201,09:26,7572.40,7575.00,7571.85,7574.95,38100,19659976

NIFTY_F1,20160201,09:27,7574.90,7578.00,7571.00,7571.00,53100,19659976

NIFTY_F1,20160201,09:28,7571.00,7574.90,7570.05,7570.10,33750,19716976

NIFTY_F1,20160201,09:29,7571.60,7576.35,7570.70,7570.70,39900,19716976

NIFTY_F1,20160201,09:30,7571.00,7574.90,7569.00,7573.00,23925,19716976

NIFTY_F1,20160201,09:31,7573.00,7579.95,7573.00,7579.95,52575,19730024

NIFTY_F1,20160201,09:32,7579.80,7582.80,7578.75,7581.60,40275,19730024

NIFTY_F1,20160201,09:33,7581.95,7584.45,7580.70,7582.45,43875,19730024

NIFTY_F1,20160201,09:34,7582.65,7583.95,7580.60,7582.55,29025,19775100

NIFTY_F1,20160201,09:35,7583.75,7584.25,7576.25,7579.50,35925,19775100

NIFTY_F1,20160201,09:36,7579.50,7583.20,7578.15,7582.05,28575,19775100

NIFTY_F1,20160201,09:37,7582.00,7584.00,7582.00,7583.10,22800,19817850

NIFTY_F1,20160201,09:38,7583.10,7583.95,7579.10,7579.10,30750,19817850

NIFTY_F1,20160201,09:39,7580.00,7582.10,7579.60,7580.10,29775,19817850

NIFTY_F1,20160201,09:40,7580.00,7580.90,7577.50,7578.65,13200,19846650NIFTY_F1,20160201,09:41,7578.65,7579.70,7576.10,7578.20,15825,19846650

NIFTY_F1,20160201,09:42,7577.75,7577.75,7573.75,7573.75,29775,19846650

NIFTY_F1,20160201,09:43,7573.55,7577.00,7573.20,7576.10,25200,19862550

NIFTY_F1,20160201,09:44,7576.00,7576.40,7573.00,7575.95,23025,19862550

NIFTY_F1,20160201,09:45,7575.90,7576.00,7570.10,7570.35,33075,19862550

NIFTY_F1,20160201,09:46,7570.65,7572.10,7567.00,7568.10,39450,19870650

NIFTY_F1,20160201,09:47,7569.75,7570.60,7567.00,7570.15,36825,19870650

NIFTY_F1,20160201,09:48,7570.65,7574.00,7570.05,7572.35,18525,19870650

NIFTY_F1,20160201,09:49,7571.00,7576.70,7571.00,7574.65,17775,19887076

NIFTY_F1,20160201,09:50,7576.00,7578.55,7574.30,7578.00,24000,19887076

NIFTY_F1,20160201,09:51,7577.70,7581.20,7577.60,7579.20,28275,19887076

NIFTY_F1,20160201,09:52,7579.65,7581.00,7578.05,7578.75,28575,19930276

NIFTY_F1,20160201,09:53,7578.05,7581.00,7576.00,7578.05,26625,19930276NIFTY_F1,20160201,09:54,7578.45,7579.00,7575.00,7576.00,11625,19930276

NIFTY_F1,20160201,09:55,7577.00,7582.00,7575.00,7578.65,28275,19946400

NIFTY_F1,20160201,09:56,7579.80,7581.65,7576.35,7580.80,22950,19946400

NIFTY_F1,20160201,09:57,7577.85,7582.90,7575.75,7582.25,37425,19946400

NIFTY_F1,20160201,09:58,7582.45,7585.00,7579.25,7582.55,29775,19987050

NIFTY_F1,20160201,09:59,7582.55,7587.15,7582.55,7586.95,24525,19987050

NIFTY_F1,20160201,10:00,7586.00,7588.00,7583.00,7583.00,19050,19987050

NIFTY_F1,20160201,10:01,7583.50,7584.95,7579.95,7583.15,19500,20017050

NIFTY_F1,20160201,10:02,7583.65,7588.90,7583.10,7588.90,27600,20017050

NIFTY_F1,20160201,10:03,7589.00,7597.65,7586.60,7594.80,116400,20017050

NIFTY_F1,20160201,10:04,7594.00,7598.00,7594.00,7598.00,100500,20077800

NIFTY_F1,20160201,10:05,7598.50,7598.90,7591.05,7591.85,62550,20077800

NIFTY_F1,20160201,10:06,7592.00,7595.25,7592.00,7592.00,28950,20077800NIFTY_F1,20160201,10:07,7591.05,7595.65,7591.05,7595.65,22050,20124300

NIFTY_F1,20160201,10:08,7595.90,7598.45,7595.65,7598.00,40800,20124300

NIFTY_F1,20160201,10:09,7598.00,7598.90,7596.50,7597.00,24150,20124300

NIFTY_F1,20160201,10:10,7597.00,7597.55,7592.00,7593.00,23775,20147700

NIFTY_F1,20160201,10:11,7592.10,7595.00,7588.20,7588.80,19875,20147700

NIFTY_F1,20160201,10:12,7590.00,7593.95,7588.60,7593.00,27075,20147700

NIFTY_F1,20160201,10:13,7592.80,7593.15,7588.30,7589.40,16050,20162476

NIFTY_F1,20160201,10:14,7589.15,7591.00,7587.00,7587.00,18450,20162476

NIFTY_F1,20160201,10:15,7588.00,7590.00,7586.00,7590.00,18525,20162476

7/26/2019 NIFTY_F1 (2)

2/132

NIFTY_F1,20160201,10:16,7590.00,7591.75,7587.60,7590.55,14325,20167124

NIFTY_F1,20160201,10:17,7590.40,7594.00,7589.45,7592.05,17400,20167124

NIFTY_F1,20160201,10:18,7593.70,7593.70,7589.70,7591.00,14400,20167124

NIFTY_F1,20160201,10:19,7591.50,7591.50,7589.05,7590.90,12075,20181600

NIFTY_F1,20160201,10:20,7590.90,7593.45,7590.00,7592.00,6375,20181600

NIFTY_F1,20160201,10:21,7591.35,7594.90,7588.35,7593.60,24000,20181600

NIFTY_F1,20160201,10:22,7593.40,7595.00,7591.20,7594.95,12075,20190076

NIFTY_F1,20160201,10:23,7594.70,7599.00,7594.65,7597.90,31350,20190076

NIFTY_F1,20160201,10:24,7598.80,7599.60,7596.65,7599.00,31425,20190076

NIFTY_F1,20160201,10:25,7599.60,7604.50,7598.40,7600.00,107475,20192400

NIFTY_F1,20160201,10:26,7600.10,7601.95,7599.85,7601.80,33225,20192400

NIFTY_F1,20160201,10:27,7599.90,7601.05,7598.65,7600.15,27150,20192400

NIFTY_F1,20160201,10:28,7598.60,7604.00,7598.60,7604.00,40350,20235300

NIFTY_F1,20160201,10:29,7603.85,7604.85,7601.00,7601.00,46425,20235300

NIFTY_F1,20160201,10:30,7601.20,7601.95,7598.00,7601.30,16875,20235300

NIFTY_F1,20160201,10:31,7601.30,7601.30,7597.25,7599.00,30075,20264550

NIFTY_F1,20160201,10:32,7597.25,7604.00,7597.00,7602.00,42900,20264550

NIFTY_F1,20160201,10:33,7602.15,7606.80,7601.65,7605.40,54675,20264550

NIFTY_F1,20160201,10:34,7605.95,7606.60,7604.15,7605.00,25350,20295300

NIFTY_F1,20160201,10:35,7605.30,7605.30,7602.95,7603.00,37575,20295300

NIFTY_F1,20160201,10:36,7603.00,7603.90,7600.60,7603.00,41175,20295300

NIFTY_F1,20160201,10:37,7603.00,7604.00,7600.50,7601.65,25350,20357250

NIFTY_F1,20160201,10:38,7601.65,7605.40,7601.60,7604.90,17775,20357250

NIFTY_F1,20160201,10:39,7605.00,7605.00,7600.75,7601.00,30600,20357250

NIFTY_F1,20160201,10:40,7602.80,7603.15,7601.10,7602.15,8025,20376450NIFTY_F1,20160201,10:41,7602.10,7602.10,7599.35,7601.05,14925,20376450

NIFTY_F1,20160201,10:42,7602.00,7603.10,7598.75,7598.75,11400,20376450

NIFTY_F1,20160201,10:43,7599.00,7600.05,7596.50,7597.00,21600,20391750

NIFTY_F1,20160201,10:44,7596.10,7598.00,7594.75,7596.15,34725,20391750

NIFTY_F1,20160201,10:45,7596.10,7596.90,7594.85,7595.70,13200,20391750

NIFTY_F1,20160201,10:46,7596.95,7597.00,7593.55,7593.55,17400,20399400

NIFTY_F1,20160201,10:47,7593.20,7595.50,7593.05,7595.10,19500,20399400

NIFTY_F1,20160201,10:48,7594.10,7596.00,7590.50,7592.00,15150,20399400

NIFTY_F1,20160201,10:49,7592.35,7592.35,7590.35,7590.55,11700,20396250

NIFTY_F1,20160201,10:50,7590.65,7593.00,7590.50,7592.00,13575,20396250

NIFTY_F1,20160201,10:51,7591.70,7595.00,7590.00,7595.00,19350,20396250

NIFTY_F1,20160201,10:52,7595.00,7595.00,7592.00,7595.00,8250,20400750

NIFTY_F1,20160201,10:53,7595.00,7596.00,7593.50,7594.90,13725,20400750NIFTY_F1,20160201,10:54,7594.00,7594.95,7593.00,7594.40,7500,20400750

NIFTY_F1,20160201,10:55,7593.50,7594.50,7591.55,7591.55,8025,20403376

NIFTY_F1,20160201,10:56,7592.95,7592.95,7590.75,7591.00,10500,20403376

NIFTY_F1,20160201,10:57,7591.00,7594.50,7591.00,7594.50,6300,20403376

NIFTY_F1,20160201,10:58,7594.85,7596.00,7593.20,7595.05,5775,20415450

NIFTY_F1,20160201,10:59,7595.10,7600.00,7595.10,7600.00,41250,20415450

NIFTY_F1,20160201,11:00,7601.45,7601.45,7596.65,7596.65,22425,20415450

NIFTY_F1,20160201,11:01,7596.15,7598.75,7596.00,7596.80,8025,20434650

NIFTY_F1,20160201,11:02,7596.05,7599.80,7596.05,7599.80,13425,20434650

NIFTY_F1,20160201,11:03,7599.20,7601.00,7597.65,7599.85,17775,20434650

NIFTY_F1,20160201,11:04,7600.00,7600.95,7599.45,7600.00,17625,20443350

NIFTY_F1,20160201,11:05,7600.00,7600.00,7597.05,7597.10,6675,20443350

NIFTY_F1,20160201,11:06,7597.10,7598.00,7593.00,7596.50,13125,20443350NIFTY_F1,20160201,11:07,7595.00,7597.80,7594.10,7595.10,4725,20446950

NIFTY_F1,20160201,11:08,7595.50,7597.25,7594.00,7595.00,26100,20446950

NIFTY_F1,20160201,11:09,7595.85,7596.00,7594.30,7594.70,6450,20446950

NIFTY_F1,20160201,11:10,7595.00,7595.00,7592.65,7594.60,14175,20432550

NIFTY_F1,20160201,11:11,7594.05,7595.50,7593.95,7595.10,12300,20432550

NIFTY_F1,20160201,11:12,7594.95,7598.85,7594.70,7598.85,13050,20432550

NIFTY_F1,20160201,11:13,7598.85,7600.95,7598.55,7600.95,34725,20449876

NIFTY_F1,20160201,11:14,7599.85,7599.85,7596.00,7596.00,20175,20449876

NIFTY_F1,20160201,11:15,7596.35,7596.95,7592.55,7594.00,27975,20449876

7/26/2019 NIFTY_F1 (2)

3/132

NIFTY_F1,20160201,11:16,7593.30,7593.50,7588.00,7588.65,42300,20466824

NIFTY_F1,20160201,11:17,7588.65,7593.50,7588.65,7589.00,20475,20466824

NIFTY_F1,20160201,11:18,7589.00,7589.00,7583.60,7584.80,47550,20466824

NIFTY_F1,20160201,11:19,7584.80,7585.00,7581.10,7582.95,58500,20451900

NIFTY_F1,20160201,11:20,7583.00,7589.00,7581.00,7589.00,51375,20451900

NIFTY_F1,20160201,11:21,7588.70,7593.00,7588.70,7592.50,45300,20451900

NIFTY_F1,20160201,11:22,7592.00,7596.75,7590.60,7593.00,45675,20497200

NIFTY_F1,20160201,11:23,7593.00,7594.35,7592.05,7593.00,16350,20497200

NIFTY_F1,20160201,11:24,7593.00,7596.25,7593.00,7595.00,22275,20497200

NIFTY_F1,20160201,11:25,7595.00,7596.20,7593.10,7595.00,7350,20524876

NIFTY_F1,20160201,11:26,7595.00,7596.00,7594.05,7595.60,10350,20524876

NIFTY_F1,20160201,11:27,7596.70,7598.00,7595.00,7595.10,8100,20524876

NIFTY_F1,20160201,11:28,7595.10,7596.00,7594.00,7595.10,7575,20525400

NIFTY_F1,20160201,11:29,7595.00,7599.00,7595.00,7597.20,12975,20525400

NIFTY_F1,20160201,11:30,7597.20,7598.00,7595.00,7595.00,4950,20525400

NIFTY_F1,20160201,11:31,7594.90,7595.50,7592.55,7592.55,8325,20531700

NIFTY_F1,20160201,11:32,7592.55,7594.30,7590.50,7590.50,9600,20531700

NIFTY_F1,20160201,11:33,7590.30,7591.55,7589.00,7591.55,10050,20531700

NIFTY_F1,20160201,11:34,7592.00,7593.00,7590.25,7592.00,8625,20543324

NIFTY_F1,20160201,11:35,7590.80,7595.90,7590.75,7593.15,13050,20543324

NIFTY_F1,20160201,11:36,7594.00,7595.80,7593.10,7595.50,5700,20543324

NIFTY_F1,20160201,11:37,7595.00,7597.90,7594.65,7596.75,10725,20556300

NIFTY_F1,20160201,11:38,7596.00,7598.00,7595.15,7597.95,16500,20556300

NIFTY_F1,20160201,11:39,7598.00,7598.00,7594.15,7594.75,5325,20556300

NIFTY_F1,20160201,11:40,7595.00,7596.05,7594.10,7595.85,6000,20557424NIFTY_F1,20160201,11:41,7595.00,7596.80,7594.90,7596.00,11475,20557424

NIFTY_F1,20160201,11:42,7596.00,7597.85,7594.20,7594.95,9300,20557424

NIFTY_F1,20160201,11:43,7594.25,7596.00,7594.25,7595.55,2775,20566050

NIFTY_F1,20160201,11:44,7596.05,7596.70,7592.10,7592.10,11775,20566050

NIFTY_F1,20160201,11:45,7593.40,7596.00,7592.55,7595.80,6225,20566050

NIFTY_F1,20160201,11:46,7595.80,7596.00,7593.90,7593.90,4950,20577300

NIFTY_F1,20160201,11:47,7593.90,7594.00,7592.00,7593.00,6225,20577300

NIFTY_F1,20160201,11:48,7593.05,7594.85,7593.00,7593.95,2175,20577300

NIFTY_F1,20160201,11:49,7594.10,7594.20,7592.00,7592.60,5175,20576624

NIFTY_F1,20160201,11:50,7592.65,7594.90,7592.30,7592.55,9450,20576624

NIFTY_F1,20160201,11:51,7592.60,7593.35,7585.20,7585.95,18900,20576624

NIFTY_F1,20160201,11:52,7585.90,7592.30,7585.00,7592.00,22725,20585100

NIFTY_F1,20160201,11:53,7590.05,7592.05,7590.05,7590.05,7125,20585100NIFTY_F1,20160201,11:54,7590.00,7590.35,7586.00,7587.65,7125,20585100

NIFTY_F1,20160201,11:55,7588.25,7591.65,7588.25,7590.15,4200,20597176

NIFTY_F1,20160201,11:56,7591.45,7592.90,7591.10,7592.90,4575,20597176

NIFTY_F1,20160201,11:57,7593.15,7593.15,7589.40,7592.25,5400,20597176

NIFTY_F1,20160201,11:58,7592.00,7593.95,7590.60,7591.20,5175,20601376

NIFTY_F1,20160201,11:59,7590.80,7593.50,7590.55,7593.50,4050,20601376

NIFTY_F1,20160201,12:00,7593.00,7593.55,7591.45,7592.25,4200,20601376

NIFTY_F1,20160201,12:01,7592.20,7593.35,7591.05,7591.45,4800,20605500

NIFTY_F1,20160201,12:02,7590.00,7591.00,7588.00,7589.30,12375,20605500

NIFTY_F1,20160201,12:03,7588.25,7588.25,7586.25,7586.25,6225,20605500

NIFTY_F1,20160201,12:04,7586.80,7588.00,7585.20,7588.00,10875,20597624

NIFTY_F1,20160201,12:05,7587.00,7588.30,7586.60,7587.75,7875,20597624

NIFTY_F1,20160201,12:06,7589.00,7592.95,7588.10,7592.75,4200,20597624NIFTY_F1,20160201,12:07,7592.65,7593.00,7583.25,7583.30,34875,20600850

NIFTY_F1,20160201,12:08,7583.25,7583.50,7581.00,7582.50,56850,20600850

NIFTY_F1,20160201,12:09,7583.50,7585.00,7581.00,7584.15,41700,20600850

NIFTY_F1,20160201,12:10,7585.15,7586.00,7582.50,7584.00,11775,20578950

NIFTY_F1,20160201,12:11,7582.70,7584.05,7582.00,7583.00,16350,20578950

NIFTY_F1,20160201,12:12,7583.20,7584.05,7582.10,7583.10,12000,20578950

NIFTY_F1,20160201,12:13,7583.00,7585.00,7582.20,7585.00,18075,20572500

NIFTY_F1,20160201,12:14,7584.50,7586.00,7584.50,7585.00,12150,20572500

NIFTY_F1,20160201,12:15,7585.00,7585.00,7583.15,7584.05,13650,20572500

7/26/2019 NIFTY_F1 (2)

4/132

NIFTY_F1,20160201,12:16,7584.00,7584.75,7582.95,7584.00,10050,20565750

NIFTY_F1,20160201,12:17,7583.20,7584.10,7582.05,7582.80,6525,20565750

NIFTY_F1,20160201,12:18,7582.80,7583.50,7581.95,7582.20,9675,20565750

NIFTY_F1,20160201,12:19,7582.00,7583.90,7581.25,7583.85,11475,20562224

NIFTY_F1,20160201,12:20,7583.40,7586.80,7583.40,7586.00,19725,20562224

NIFTY_F1,20160201,12:21,7585.95,7588.50,7585.00,7587.55,10725,20562224

NIFTY_F1,20160201,12:22,7587.60,7588.40,7584.25,7584.95,12825,20573324

NIFTY_F1,20160201,12:23,7584.20,7585.65,7582.30,7582.30,17700,20573324

NIFTY_F1,20160201,12:24,7582.10,7586.35,7582.00,7582.80,14250,20573324

NIFTY_F1,20160201,12:25,7583.85,7587.00,7583.80,7586.35,6900,20577976

NIFTY_F1,20160201,12:26,7586.00,7586.80,7585.00,7585.25,7050,20577976

NIFTY_F1,20160201,12:27,7585.40,7587.00,7585.25,7585.80,14175,20577976

NIFTY_F1,20160201,12:28,7585.20,7586.00,7584.20,7586.00,4350,20573100

NIFTY_F1,20160201,12:29,7585.45,7586.55,7585.35,7586.00,7950,20573100

NIFTY_F1,20160201,12:30,7585.90,7588.00,7585.25,7586.50,4500,20573100

NIFTY_F1,20160201,12:31,7586.20,7587.40,7583.20,7584.55,8775,20573924

NIFTY_F1,20160201,12:32,7584.25,7588.00,7584.25,7586.20,6825,20573924

NIFTY_F1,20160201,12:33,7586.20,7586.95,7580.10,7581.20,32400,20573924

NIFTY_F1,20160201,12:34,7582.00,7584.15,7581.10,7582.25,11550,20575724

NIFTY_F1,20160201,12:35,7582.05,7583.50,7580.10,7581.00,14775,20575724

NIFTY_F1,20160201,12:36,7578.00,7580.15,7577.00,7577.50,47025,20575724

NIFTY_F1,20160201,12:37,7576.95,7582.35,7576.55,7579.00,19575,20568824

NIFTY_F1,20160201,12:38,7580.00,7581.20,7577.85,7578.90,13275,20568824

NIFTY_F1,20160201,12:39,7578.00,7580.00,7577.80,7578.25,4725,20568824

NIFTY_F1,20160201,12:40,7578.45,7578.50,7570.70,7575.00,85425,20563500NIFTY_F1,20160201,12:41,7574.10,7574.10,7570.60,7570.60,46425,20563500

NIFTY_F1,20160201,12:42,7571.40,7571.40,7567.00,7568.50,78375,20563500

NIFTY_F1,20160201,12:43,7568.50,7568.50,7565.65,7566.00,44850,20539050

NIFTY_F1,20160201,12:44,7566.00,7570.00,7565.70,7569.60,33825,20539050

NIFTY_F1,20160201,12:45,7570.00,7571.95,7568.50,7570.00,28650,20539050

NIFTY_F1,20160201,12:46,7571.00,7574.50,7568.25,7574.50,31650,20541750

NIFTY_F1,20160201,12:47,7574.75,7575.90,7571.50,7571.50,24000,20541750

NIFTY_F1,20160201,12:48,7571.15,7573.00,7571.00,7572.00,12150,20541750

NIFTY_F1,20160201,12:49,7572.00,7574.00,7570.00,7570.10,23025,20548350

NIFTY_F1,20160201,12:50,7568.55,7570.55,7565.80,7566.20,46350,20548350

NIFTY_F1,20160201,12:51,7565.75,7568.30,7564.45,7568.05,62100,20548350

NIFTY_F1,20160201,12:52,7568.00,7574.00,7568.00,7573.85,17400,20565150

NIFTY_F1,20160201,12:53,7574.30,7577.95,7572.70,7576.75,30375,20565150NIFTY_F1,20160201,12:54,7575.80,7577.70,7574.55,7576.25,14775,20565150

NIFTY_F1,20160201,12:55,7577.00,7580.85,7576.50,7579.50,18150,20566124

NIFTY_F1,20160201,12:56,7579.05,7580.95,7578.00,7580.00,19275,20566124

NIFTY_F1,20160201,12:57,7580.95,7584.20,7580.10,7580.15,37575,20566124

NIFTY_F1,20160201,12:58,7580.40,7582.00,7580.00,7581.00,14625,20565224

NIFTY_F1,20160201,12:59,7580.60,7584.00,7580.60,7583.80,9900,20565224

NIFTY_F1,20160201,13:00,7583.80,7584.20,7582.00,7582.55,21150,20565224

NIFTY_F1,20160201,13:01,7582.00,7582.25,7578.25,7579.45,27825,20574524

NIFTY_F1,20160201,13:02,7579.35,7582.60,7576.00,7581.75,22050,20574524

NIFTY_F1,20160201,13:03,7583.15,7584.95,7581.40,7581.80,16275,20574524

NIFTY_F1,20160201,13:04,7583.00,7587.10,7582.00,7585.00,37575,20585476

NIFTY_F1,20160201,13:05,7585.00,7585.00,7582.00,7583.20,19725,20585476

NIFTY_F1,20160201,13:06,7582.00,7584.15,7581.55,7583.90,11400,20585476NIFTY_F1,20160201,13:07,7583.15,7584.00,7580.25,7580.50,14625,20596650

NIFTY_F1,20160201,13:08,7580.25,7581.00,7577.15,7581.00,30750,20596650

NIFTY_F1,20160201,13:09,7581.00,7581.30,7579.00,7579.90,6450,20596650

NIFTY_F1,20160201,13:10,7579.20,7581.00,7578.20,7578.20,12300,20590124

NIFTY_F1,20160201,13:11,7578.15,7578.15,7575.20,7575.20,17025,20590124

NIFTY_F1,20160201,13:12,7575.20,7575.90,7574.35,7574.35,15375,20590124

NIFTY_F1,20160201,13:13,7574.35,7576.20,7574.00,7576.20,9300,20595600

NIFTY_F1,20160201,13:14,7577.75,7583.45,7577.75,7581.00,12975,20595600

NIFTY_F1,20160201,13:15,7580.95,7583.25,7578.25,7578.25,6675,20595600

7/26/2019 NIFTY_F1 (2)

5/132

NIFTY_F1,20160201,13:16,7578.00,7578.00,7574.00,7575.60,12225,20606024

NIFTY_F1,20160201,13:17,7576.50,7579.00,7576.10,7577.85,12075,20606024

NIFTY_F1,20160201,13:18,7576.55,7583.00,7576.50,7581.80,8400,20606024

NIFTY_F1,20160201,13:19,7582.00,7583.00,7579.55,7580.00,7950,20608350

NIFTY_F1,20160201,13:20,7580.45,7582.00,7577.40,7582.00,6750,20608350

NIFTY_F1,20160201,13:21,7582.45,7582.95,7580.60,7582.50,9300,20608350

NIFTY_F1,20160201,13:22,7582.50,7586.00,7581.30,7584.00,13875,20606776

NIFTY_F1,20160201,13:23,7582.90,7585.00,7582.60,7582.95,12525,20606776

NIFTY_F1,20160201,13:24,7582.95,7582.95,7578.00,7578.45,11925,20606776

NIFTY_F1,20160201,13:25,7578.30,7582.35,7576.20,7578.55,19575,20605276

NIFTY_F1,20160201,13:26,7579.95,7580.00,7577.85,7580.00,8475,20605276

NIFTY_F1,20160201,13:27,7579.55,7581.55,7579.50,7580.95,5025,20605276

NIFTY_F1,20160201,13:28,7580.90,7581.00,7578.40,7578.90,3675,20610824

NIFTY_F1,20160201,13:29,7578.50,7580.80,7578.20,7580.80,7200,20610824

NIFTY_F1,20160201,13:30,7580.95,7582.00,7580.60,7581.60,7950,20610824

NIFTY_F1,20160201,13:31,7581.90,7581.90,7573.00,7575.05,28425,20616524

NIFTY_F1,20160201,13:32,7577.20,7580.00,7575.00,7575.00,26700,20616524

NIFTY_F1,20160201,13:33,7574.45,7578.95,7574.00,7578.00,14775,20616524

NIFTY_F1,20160201,13:34,7576.50,7577.80,7574.00,7574.00,15825,20632650

NIFTY_F1,20160201,13:35,7573.25,7575.00,7571.40,7571.40,19575,20632650

NIFTY_F1,20160201,13:36,7570.20,7570.50,7565.30,7567.00,67050,20632650

NIFTY_F1,20160201,13:37,7567.00,7567.90,7561.00,7567.15,71400,20639624

NIFTY_F1,20160201,13:38,7566.10,7572.00,7566.10,7570.15,20850,20639624

NIFTY_F1,20160201,13:39,7569.40,7570.20,7565.55,7565.60,21900,20639624

NIFTY_F1,20160201,13:40,7565.60,7567.60,7562.10,7562.15,39300,20655900NIFTY_F1,20160201,13:41,7561.10,7562.00,7557.10,7559.50,93450,20655900

NIFTY_F1,20160201,13:42,7559.50,7564.35,7558.00,7562.00,47475,20655900

NIFTY_F1,20160201,13:43,7563.60,7568.15,7563.60,7565.60,24525,20634750

NIFTY_F1,20160201,13:44,7565.50,7566.90,7563.05,7564.00,23100,20634750

NIFTY_F1,20160201,13:45,7563.95,7566.95,7562.00,7564.55,34800,20634750

NIFTY_F1,20160201,13:46,7564.90,7565.00,7558.50,7558.50,37350,20639100

NIFTY_F1,20160201,13:47,7559.95,7563.75,7559.95,7562.50,44100,20639100

NIFTY_F1,20160201,13:48,7562.90,7566.05,7562.90,7565.00,15000,20639100

NIFTY_F1,20160201,13:49,7565.00,7567.00,7565.00,7565.55,11025,20636476

NIFTY_F1,20160201,13:50,7566.30,7570.00,7566.00,7568.95,22950,20636476

NIFTY_F1,20160201,13:51,7569.00,7569.00,7566.00,7567.50,10950,20636476

NIFTY_F1,20160201,13:52,7566.65,7571.65,7566.65,7570.05,14550,20638724

NIFTY_F1,20160201,13:53,7571.00,7575.00,7570.50,7573.35,25425,20638724NIFTY_F1,20160201,13:54,7573.25,7574.00,7572.10,7572.75,18000,20638724

NIFTY_F1,20160201,13:55,7573.50,7574.50,7572.70,7573.55,13200,20646376

NIFTY_F1,20160201,13:56,7573.00,7577.95,7573.00,7576.10,16800,20646376

NIFTY_F1,20160201,13:57,7576.05,7576.05,7573.00,7573.00,8325,20646376

NIFTY_F1,20160201,13:58,7573.50,7574.25,7571.10,7573.55,34275,20656200

NIFTY_F1,20160201,13:59,7572.15,7574.45,7570.20,7574.45,11475,20656200

NIFTY_F1,20160201,14:00,7572.60,7575.00,7571.00,7572.25,12450,20656200

NIFTY_F1,20160201,14:01,7572.50,7573.05,7570.15,7573.05,9075,20666324

NIFTY_F1,20160201,14:02,7574.75,7576.00,7574.75,7575.60,18000,20666324

NIFTY_F1,20160201,14:03,7576.35,7579.80,7576.35,7579.10,36450,20666324

NIFTY_F1,20160201,14:04,7579.00,7579.70,7577.50,7577.90,14775,20656276

NIFTY_F1,20160201,14:05,7577.55,7579.00,7574.60,7574.60,25425,20656276

NIFTY_F1,20160201,14:06,7574.15,7575.55,7572.15,7572.15,12525,20656276NIFTY_F1,20160201,14:07,7572.85,7574.00,7571.75,7572.45,9750,20671124

NIFTY_F1,20160201,14:08,7571.45,7573.15,7570.00,7573.15,15000,20671124

NIFTY_F1,20160201,14:09,7573.15,7575.65,7572.25,7573.05,10200,20671124

NIFTY_F1,20160201,14:10,7574.00,7574.00,7567.15,7567.15,16650,20681176

NIFTY_F1,20160201,14:11,7567.20,7570.85,7565.05,7570.85,18825,20681176

NIFTY_F1,20160201,14:12,7565.45,7571.00,7565.15,7571.00,20250,20681176

NIFTY_F1,20160201,14:13,7571.10,7576.00,7571.00,7575.50,13050,20689576

NIFTY_F1,20160201,14:14,7575.00,7575.55,7571.00,7571.10,18975,20689576

NIFTY_F1,20160201,14:15,7571.90,7575.85,7571.00,7572.70,28725,20689576

7/26/2019 NIFTY_F1 (2)

6/132

NIFTY_F1,20160201,14:16,7573.45,7574.95,7571.10,7574.75,4875,20716124

NIFTY_F1,20160201,14:17,7574.15,7574.15,7567.70,7573.05,12675,20716124

NIFTY_F1,20160201,14:18,7571.60,7572.85,7570.10,7570.30,8250,20716124

NIFTY_F1,20160201,14:19,7571.65,7571.65,7565.80,7569.00,24300,20723250

NIFTY_F1,20160201,14:20,7569.00,7569.40,7566.30,7566.30,12150,20723250

NIFTY_F1,20160201,14:21,7567.00,7572.70,7566.35,7572.70,10575,20723250

NIFTY_F1,20160201,14:22,7573.15,7575.00,7571.60,7572.05,7500,20707876

NIFTY_F1,20160201,14:23,7572.75,7576.40,7571.75,7573.00,15825,20707876

NIFTY_F1,20160201,14:24,7574.50,7574.55,7571.40,7572.30,8025,20707876

NIFTY_F1,20160201,14:25,7572.90,7575.85,7571.40,7572.00,16500,20717100

NIFTY_F1,20160201,14:26,7572.15,7575.75,7572.15,7573.30,14100,20717100

NIFTY_F1,20160201,14:27,7572.65,7574.60,7572.00,7572.00,16350,20717100

NIFTY_F1,20160201,14:28,7572.80,7573.95,7570.30,7573.95,9150,20716650

NIFTY_F1,20160201,14:29,7573.85,7574.40,7570.15,7570.15,4875,20716650

NIFTY_F1,20160201,14:30,7570.15,7570.15,7567.20,7569.55,11250,20716650

NIFTY_F1,20160201,14:31,7567.00,7569.70,7566.55,7568.00,9675,20725200

NIFTY_F1,20160201,14:32,7567.35,7570.00,7566.40,7569.80,7425,20725200

NIFTY_F1,20160201,14:33,7569.90,7570.00,7567.90,7568.55,6150,20725200

NIFTY_F1,20160201,14:34,7568.20,7572.90,7568.20,7570.00,6000,20727150

NIFTY_F1,20160201,14:35,7569.75,7574.50,7569.00,7574.50,6450,20727150

NIFTY_F1,20160201,14:36,7574.70,7577.50,7572.50,7573.00,26025,20727150

NIFTY_F1,20160201,14:37,7573.95,7577.95,7573.00,7577.95,12000,20732024

NIFTY_F1,20160201,14:38,7577.95,7578.35,7575.50,7576.75,12150,20732024

NIFTY_F1,20160201,14:39,7576.15,7577.00,7575.10,7576.35,4875,20732024

NIFTY_F1,20160201,14:40,7576.50,7576.50,7573.30,7573.30,19200,20736300NIFTY_F1,20160201,14:41,7573.10,7573.10,7571.15,7571.50,14250,20736300

NIFTY_F1,20160201,14:42,7571.50,7572.65,7571.00,7572.50,10200,20736300

NIFTY_F1,20160201,14:43,7572.50,7572.50,7564.00,7564.00,28500,20737350

NIFTY_F1,20160201,14:44,7564.00,7565.10,7557.15,7558.20,75450,20737350

NIFTY_F1,20160201,14:45,7558.60,7561.60,7553.20,7556.80,76650,20737350

NIFTY_F1,20160201,14:46,7555.15,7558.05,7553.00,7558.05,53250,20710124

NIFTY_F1,20160201,14:47,7558.00,7562.00,7558.00,7561.00,52050,20710124

NIFTY_F1,20160201,14:48,7560.90,7563.50,7559.00,7561.95,29250,20710124

NIFTY_F1,20160201,14:49,7562.20,7562.30,7560.00,7560.00,18825,20723700

NIFTY_F1,20160201,14:50,7560.15,7563.00,7558.30,7559.05,13950,20723700

NIFTY_F1,20160201,14:51,7560.20,7560.20,7555.30,7555.95,21225,20723700

NIFTY_F1,20160201,14:52,7555.00,7556.60,7551.00,7555.20,45225,20718000

NIFTY_F1,20160201,14:53,7556.40,7557.40,7552.00,7554.05,39150,20718000NIFTY_F1,20160201,14:54,7554.05,7556.65,7554.05,7556.00,23700,20718000

NIFTY_F1,20160201,14:55,7555.90,7558.95,7555.85,7557.95,27150,20742600

NIFTY_F1,20160201,14:56,7557.00,7563.25,7556.65,7563.25,33225,20742600

NIFTY_F1,20160201,14:57,7562.65,7565.00,7560.00,7563.50,22275,20742600

NIFTY_F1,20160201,14:58,7563.00,7563.50,7562.00,7563.20,10875,20733976

NIFTY_F1,20160201,14:59,7563.00,7564.00,7561.00,7561.00,14025,20733976

NIFTY_F1,20160201,15:00,7561.65,7562.50,7560.00,7560.80,13575,20733976

NIFTY_F1,20160201,15:01,7561.00,7566.60,7560.00,7566.60,22275,20694076

NIFTY_F1,20160201,15:02,7565.70,7568.00,7565.50,7566.50,39750,20694076

NIFTY_F1,20160201,15:03,7565.50,7567.00,7563.10,7564.80,19200,20694076

NIFTY_F1,20160201,15:04,7564.80,7568.00,7564.80,7567.00,27975,20677650

NIFTY_F1,20160201,15:05,7566.50,7567.10,7566.00,7567.10,19125,20677650

NIFTY_F1,20160201,15:06,7567.00,7571.50,7566.05,7570.05,33825,20677650NIFTY_F1,20160201,15:07,7570.05,7573.00,7570.00,7572.00,32925,20665350

NIFTY_F1,20160201,15:08,7572.50,7574.30,7571.50,7572.10,40050,20665350

NIFTY_F1,20160201,15:09,7573.20,7574.00,7571.25,7571.50,26700,20665350

NIFTY_F1,20160201,15:10,7571.25,7572.00,7566.35,7566.35,27600,20678100

NIFTY_F1,20160201,15:11,7567.65,7567.65,7565.10,7566.00,22650,20678100

NIFTY_F1,20160201,15:12,7566.00,7567.00,7562.55,7564.00,22425,20678100

NIFTY_F1,20160201,15:13,7563.95,7568.00,7562.00,7566.50,29475,20689950

NIFTY_F1,20160201,15:14,7567.70,7567.70,7564.05,7565.20,12900,20689950

NIFTY_F1,20160201,15:15,7565.05,7569.00,7565.05,7567.50,22875,20689950

7/26/2019 NIFTY_F1 (2)

7/132

NIFTY_F1,20160201,15:16,7567.65,7568.55,7561.15,7561.15,60525,20690776

NIFTY_F1,20160201,15:17,7560.50,7565.00,7560.50,7564.80,59625,20690776

NIFTY_F1,20160201,15:18,7564.95,7569.00,7564.20,7568.20,20925,20690776

NIFTY_F1,20160201,15:19,7568.00,7568.95,7565.00,7567.55,22500,20665276

NIFTY_F1,20160201,15:20,7568.00,7568.90,7567.00,7568.00,44250,20665276

NIFTY_F1,20160201,15:21,7568.00,7568.30,7566.00,7566.00,26475,20665276

NIFTY_F1,20160201,15:22,7567.00,7567.95,7565.10,7565.45,29025,20687400

NIFTY_F1,20160201,15:23,7565.10,7567.50,7565.10,7565.10,30000,20687400

NIFTY_F1,20160201,15:24,7565.80,7566.50,7565.10,7566.45,41025,20687400

NIFTY_F1,20160201,15:25,7566.10,7566.50,7564.60,7565.00,35700,20694750

NIFTY_F1,20160201,15:26,7565.75,7566.50,7564.75,7565.00,54225,20694750

NIFTY_F1,20160201,15:27,7564.75,7565.00,7561.55,7562.15,66900,20694750

NIFTY_F1,20160201,15:28,7562.15,7562.15,7560.60,7561.55,53700,20711024

NIFTY_F1,20160201,15:29,7561.85,7562.15,7560.20,7560.65,61350,20711024

NIFTY_F1,20160201,15:30,7560.40,7561.00,7557.00,7558.95,101325,20711024

NIFTY_F1,20160202,09:16,7566.20,7571.55,7557.05,7570.90,91050,20065576

NIFTY_F1,20160202,09:17,7571.10,7572.00,7567.05,7572.00,98400,20065576

NIFTY_F1,20160202,09:18,7572.00,7574.00,7568.05,7568.05,51525,20159550

NIFTY_F1,20160202,09:19,7568.10,7569.00,7564.50,7567.90,42525,20159550

NIFTY_F1,20160202,09:20,7567.95,7569.35,7566.15,7568.95,44325,20159550

NIFTY_F1,20160202,09:21,7568.75,7572.30,7566.95,7571.70,58050,20234250

NIFTY_F1,20160202,09:22,7571.85,7572.40,7567.95,7568.05,36225,20234250

NIFTY_F1,20160202,09:23,7569.00,7569.45,7565.05,7565.05,23550,20234250

NIFTY_F1,20160202,09:24,7565.00,7569.80,7563.60,7569.80,30750,20269424

NIFTY_F1,20160202,09:25,7569.85,7575.00,7568.40,7574.00,59775,20269424NIFTY_F1,20160202,09:26,7574.20,7574.20,7570.90,7572.90,37275,20269424

NIFTY_F1,20160202,09:27,7573.00,7573.00,7568.60,7570.95,34500,20322376

NIFTY_F1,20160202,09:28,7571.00,7572.00,7569.95,7572.00,39075,20322376

NIFTY_F1,20160202,09:29,7573.00,7574.00,7568.30,7570.30,34125,20322376

NIFTY_F1,20160202,09:30,7570.55,7571.00,7567.10,7567.10,20700,20317350

NIFTY_F1,20160202,09:31,7567.50,7568.95,7566.10,7566.55,7875,20317350

NIFTY_F1,20160202,09:32,7566.55,7570.00,7566.55,7569.90,17700,20317350

NIFTY_F1,20160202,09:33,7569.85,7569.90,7564.05,7564.50,28500,20324624

NIFTY_F1,20160202,09:34,7564.40,7570.00,7563.60,7567.00,43350,20324624

NIFTY_F1,20160202,09:35,7568.85,7570.85,7567.50,7567.50,21300,20324624

NIFTY_F1,20160202,09:36,7567.70,7568.50,7565.40,7567.40,11025,20332724

NIFTY_F1,20160202,09:37,7567.40,7568.85,7565.20,7567.20,23850,20332724

NIFTY_F1,20160202,09:38,7567.00,7567.70,7565.00,7565.80,16350,20332724NIFTY_F1,20160202,09:39,7565.90,7569.80,7565.40,7565.40,20400,20355450

NIFTY_F1,20160202,09:40,7565.95,7568.50,7565.90,7567.40,8775,20355450

NIFTY_F1,20160202,09:41,7567.40,7569.75,7565.80,7565.80,18750,20355450

NIFTY_F1,20160202,09:42,7565.10,7566.20,7560.10,7562.95,26250,20376300

NIFTY_F1,20160202,09:43,7562.25,7564.40,7561.30,7563.55,25875,20376300

NIFTY_F1,20160202,09:44,7563.35,7566.90,7563.30,7566.85,13500,20376300

NIFTY_F1,20160202,09:45,7566.75,7570.00,7564.55,7567.50,39900,20406824

NIFTY_F1,20160202,09:46,7568.05,7570.70,7566.50,7569.45,46125,20406824

NIFTY_F1,20160202,09:47,7569.00,7570.00,7567.65,7569.50,10650,20406824

NIFTY_F1,20160202,09:48,7569.55,7570.00,7568.10,7569.50,11400,20435476

NIFTY_F1,20160202,09:49,7569.25,7570.00,7568.10,7568.60,11175,20435476

NIFTY_F1,20160202,09:50,7568.60,7570.00,7568.45,7568.75,5850,20435476

NIFTY_F1,20160202,09:51,7568.55,7570.00,7568.10,7570.00,10425,20445224NIFTY_F1,20160202,09:52,7570.00,7570.95,7569.25,7570.00,22125,20445224

NIFTY_F1,20160202,09:53,7569.80,7570.80,7568.75,7569.05,24600,20445224

NIFTY_F1,20160202,09:54,7568.60,7574.00,7568.60,7569.55,30675,20475824

NIFTY_F1,20160202,09:55,7569.55,7571.55,7568.65,7570.65,20550,20475824

NIFTY_F1,20160202,09:56,7569.55,7571.30,7567.00,7568.70,9450,20475824

NIFTY_F1,20160202,09:57,7569.50,7572.00,7568.60,7572.00,9825,20484224

NIFTY_F1,20160202,09:58,7571.50,7572.30,7569.30,7570.20,10650,20484224

NIFTY_F1,20160202,09:59,7569.30,7569.30,7565.30,7565.75,12900,20484224

NIFTY_F1,20160202,10:00,7566.85,7566.95,7562.05,7562.70,16650,20501176

7/26/2019 NIFTY_F1 (2)

8/132

NIFTY_F1,20160202,10:01,7563.00,7567.50,7562.95,7565.20,12075,20501176

NIFTY_F1,20160202,10:02,7566.85,7568.00,7563.20,7565.00,7125,20501176

NIFTY_F1,20160202,10:03,7565.85,7567.00,7563.15,7564.50,14700,20502600

NIFTY_F1,20160202,10:04,7563.25,7565.95,7563.10,7564.00,14850,20502600

NIFTY_F1,20160202,10:05,7565.00,7565.00,7563.05,7563.05,9675,20502600

NIFTY_F1,20160202,10:06,7563.00,7564.90,7563.00,7564.90,8700,20505676

NIFTY_F1,20160202,10:07,7565.00,7565.90,7563.00,7563.60,11400,20505676

NIFTY_F1,20160202,10:08,7564.00,7566.10,7561.25,7562.50,16875,20505676

NIFTY_F1,20160202,10:09,7562.40,7569.60,7561.30,7568.00,33600,20512050

NIFTY_F1,20160202,10:10,7566.85,7566.85,7562.60,7563.85,17250,20512050

NIFTY_F1,20160202,10:11,7564.80,7567.25,7562.00,7562.00,17175,20512050

NIFTY_F1,20160202,10:12,7562.15,7564.90,7561.10,7564.70,11925,20537250

NIFTY_F1,20160202,10:13,7564.05,7565.00,7562.05,7563.00,10875,20537250

NIFTY_F1,20160202,10:14,7564.45,7564.95,7561.50,7562.60,10425,20537250

NIFTY_F1,20160202,10:15,7562.60,7564.00,7562.00,7562.30,8475,20550900

NIFTY_F1,20160202,10:16,7562.00,7562.10,7557.55,7557.55,40125,20550900

NIFTY_F1,20160202,10:17,7555.25,7562.90,7555.25,7561.35,42225,20550900

NIFTY_F1,20160202,10:18,7561.35,7561.35,7559.95,7560.35,20250,20538750

NIFTY_F1,20160202,10:19,7560.35,7561.00,7559.00,7559.25,7500,20538750

NIFTY_F1,20160202,10:20,7560.00,7563.00,7560.00,7562.25,7800,20538750

NIFTY_F1,20160202,10:21,7562.40,7564.00,7560.00,7563.00,10725,20549324

NIFTY_F1,20160202,10:22,7564.00,7564.00,7561.85,7561.85,8475,20549324

NIFTY_F1,20160202,10:23,7562.00,7564.00,7562.00,7564.00,4350,20549324

NIFTY_F1,20160202,10:24,7564.00,7564.95,7562.90,7562.95,9825,20554950

NIFTY_F1,20160202,10:25,7563.00,7563.55,7559.00,7560.20,28950,20554950NIFTY_F1,20160202,10:26,7560.00,7565.00,7560.00,7565.00,14925,20554950

NIFTY_F1,20160202,10:27,7565.00,7565.65,7562.75,7565.00,18450,20583150

NIFTY_F1,20160202,10:28,7565.05,7565.55,7562.20,7564.50,9075,20583150

NIFTY_F1,20160202,10:29,7564.20,7565.35,7562.75,7564.75,10575,20583150

NIFTY_F1,20160202,10:30,7564.80,7567.40,7564.75,7566.00,12075,20599350

NIFTY_F1,20160202,10:31,7565.60,7567.55,7565.00,7567.00,14400,20599350

NIFTY_F1,20160202,10:32,7568.00,7569.95,7565.30,7566.65,25800,20599350

NIFTY_F1,20160202,10:33,7568.25,7569.10,7566.00,7569.10,12000,20619000

NIFTY_F1,20160202,10:34,7569.00,7569.90,7567.20,7568.15,13575,20619000

NIFTY_F1,20160202,10:35,7568.15,7570.40,7568.00,7569.95,23475,20619000

NIFTY_F1,20160202,10:36,7569.95,7570.95,7568.55,7569.10,23550,20650950

NIFTY_F1,20160202,10:37,7570.00,7571.00,7567.55,7569.60,25050,20650950

NIFTY_F1,20160202,10:38,7569.65,7569.65,7562.30,7562.35,16275,20650950NIFTY_F1,20160202,10:39,7562.35,7565.00,7562.35,7565.00,13875,20645850

NIFTY_F1,20160202,10:40,7565.00,7567.00,7563.10,7564.00,12750,20645850

NIFTY_F1,20160202,10:41,7563.25,7568.00,7563.25,7567.10,8550,20645850

NIFTY_F1,20160202,10:42,7567.10,7567.95,7564.90,7564.90,11175,20617050

NIFTY_F1,20160202,10:43,7564.85,7566.30,7560.60,7562.00,14025,20617050

NIFTY_F1,20160202,10:44,7562.00,7563.00,7561.05,7562.40,17400,20617050

NIFTY_F1,20160202,10:45,7562.50,7562.80,7559.50,7562.00,29175,20611424

NIFTY_F1,20160202,10:46,7562.00,7562.95,7560.00,7560.05,13575,20611424

NIFTY_F1,20160202,10:47,7560.00,7563.50,7560.00,7560.00,21600,20611424

NIFTY_F1,20160202,10:48,7561.00,7561.00,7556.50,7556.70,34350,20599350

NIFTY_F1,20160202,10:49,7557.00,7565.00,7556.90,7565.00,25200,20599350

NIFTY_F1,20160202,10:50,7565.00,7566.05,7560.50,7560.60,14175,20599350

NIFTY_F1,20160202,10:51,7561.50,7561.95,7558.05,7561.45,20700,20616450NIFTY_F1,20160202,10:52,7561.45,7563.35,7558.05,7560.00,18075,20616450

NIFTY_F1,20160202,10:53,7560.15,7564.00,7559.35,7562.95,11775,20616450

NIFTY_F1,20160202,10:54,7563.55,7564.50,7561.55,7561.55,8400,20626050

NIFTY_F1,20160202,10:55,7561.20,7565.00,7561.20,7563.15,25425,20626050

NIFTY_F1,20160202,10:56,7562.20,7564.95,7558.50,7559.80,36675,20626050

NIFTY_F1,20160202,10:57,7558.50,7562.95,7558.00,7560.00,28950,20625750

NIFTY_F1,20160202,10:58,7558.60,7566.00,7558.60,7564.15,21300,20625750

NIFTY_F1,20160202,10:59,7563.35,7564.95,7560.00,7563.00,17850,20625750

NIFTY_F1,20160202,11:00,7565.00,7569.85,7562.20,7568.05,42975,20644950

7/26/2019 NIFTY_F1 (2)

9/132

NIFTY_F1,20160202,11:01,7567.00,7567.00,7541.00,7554.00,303825,20644950

NIFTY_F1,20160202,11:02,7552.10,7552.10,7535.00,7540.60,256125,20644950

NIFTY_F1,20160202,11:03,7539.85,7547.95,7539.85,7543.40,160275,20673676

NIFTY_F1,20160202,11:04,7543.35,7546.00,7538.15,7546.00,107325,20673676

NIFTY_F1,20160202,11:05,7546.00,7547.80,7541.30,7543.05,65400,20673676

NIFTY_F1,20160202,11:06,7543.05,7549.80,7543.05,7549.80,53775,20727976

NIFTY_F1,20160202,11:07,7549.00,7552.40,7549.00,7551.05,78975,20727976

NIFTY_F1,20160202,11:08,7550.05,7550.05,7545.00,7546.00,39075,20727976

NIFTY_F1,20160202,11:09,7546.05,7552.85,7546.00,7549.00,31200,20747700

NIFTY_F1,20160202,11:10,7548.35,7548.35,7541.35,7543.00,34425,20747700

NIFTY_F1,20160202,11:11,7543.00,7543.00,7538.00,7543.00,55350,20747700

NIFTY_F1,20160202,11:12,7543.00,7543.00,7537.95,7539.00,31725,20765250

NIFTY_F1,20160202,11:13,7539.70,7543.00,7539.50,7540.00,25800,20765250

NIFTY_F1,20160202,11:14,7541.00,7541.00,7535.10,7538.55,63600,20765250

NIFTY_F1,20160202,11:15,7538.35,7539.85,7526.40,7526.75,158475,20806124

NIFTY_F1,20160202,11:16,7526.75,7528.50,7522.00,7524.40,142650,20806124

NIFTY_F1,20160202,11:17,7524.00,7526.00,7520.95,7520.95,91350,20806124

NIFTY_F1,20160202,11:18,7520.00,7523.70,7516.00,7522.05,106425,20840624

NIFTY_F1,20160202,11:19,7523.45,7530.00,7523.35,7526.80,64725,20840624

NIFTY_F1,20160202,11:20,7528.00,7529.00,7523.50,7525.00,92100,20840624

NIFTY_F1,20160202,11:21,7524.35,7536.40,7524.10,7534.30,80850,20699176

NIFTY_F1,20160202,11:22,7532.40,7534.00,7528.05,7530.05,35925,20699176

NIFTY_F1,20160202,11:23,7530.15,7531.30,7525.25,7528.25,29025,20699176

NIFTY_F1,20160202,11:24,7527.05,7535.05,7527.05,7534.85,39675,20704800

NIFTY_F1,20160202,11:25,7534.00,7539.00,7533.00,7538.15,47850,20704800NIFTY_F1,20160202,11:26,7538.05,7541.45,7535.00,7538.75,56850,20704800

NIFTY_F1,20160202,11:27,7538.45,7539.40,7535.05,7539.35,27900,20712750

NIFTY_F1,20160202,11:28,7537.95,7539.00,7536.20,7539.00,24825,20712750

NIFTY_F1,20160202,11:29,7538.95,7538.95,7535.00,7538.90,19275,20712750

NIFTY_F1,20160202,11:30,7537.55,7543.00,7537.55,7541.45,44250,20737876

NIFTY_F1,20160202,11:31,7541.05,7545.50,7541.00,7543.00,50325,20737876

NIFTY_F1,20160202,11:32,7542.15,7548.80,7539.85,7548.00,49500,20737876

NIFTY_F1,20160202,11:33,7546.40,7548.00,7544.45,7546.90,30600,20739976

NIFTY_F1,20160202,11:34,7546.15,7546.90,7540.00,7542.85,33525,20739976

NIFTY_F1,20160202,11:35,7542.40,7543.00,7533.75,7533.75,66300,20739976

NIFTY_F1,20160202,11:36,7533.50,7536.90,7532.55,7534.10,54975,20742676

NIFTY_F1,20160202,11:37,7534.55,7535.30,7528.55,7534.00,55425,20742676

NIFTY_F1,20160202,11:38,7534.80,7537.00,7532.05,7536.95,13650,20742676NIFTY_F1,20160202,11:39,7537.00,7539.90,7536.15,7539.70,17100,20770576

NIFTY_F1,20160202,11:40,7541.20,7544.05,7539.55,7544.05,15900,20770576

NIFTY_F1,20160202,11:41,7544.30,7544.30,7533.95,7536.20,35025,20770576

NIFTY_F1,20160202,11:42,7536.15,7539.95,7536.00,7539.95,19875,20778600

NIFTY_F1,20160202,11:43,7539.15,7541.90,7538.35,7541.90,18975,20778600

NIFTY_F1,20160202,11:44,7541.90,7543.65,7538.80,7539.35,16200,20778600

NIFTY_F1,20160202,11:45,7540.00,7543.70,7538.05,7543.50,19650,20790900

NIFTY_F1,20160202,11:46,7544.00,7544.00,7539.75,7539.75,14400,20790900

NIFTY_F1,20160202,11:47,7539.55,7540.95,7537.80,7539.95,21000,20790900

NIFTY_F1,20160202,11:48,7539.05,7541.90,7539.00,7541.15,16500,20812050

NIFTY_F1,20160202,11:49,7541.15,7543.10,7538.10,7542.40,17175,20812050

NIFTY_F1,20160202,11:50,7542.40,7544.40,7539.05,7540.15,25050,20812050

NIFTY_F1,20160202,11:51,7540.60,7541.50,7538.65,7540.00,17550,20838224NIFTY_F1,20160202,11:52,7540.00,7546.00,7540.00,7544.45,26925,20838224

NIFTY_F1,20160202,11:53,7544.00,7549.80,7543.90,7549.10,38625,20838224

NIFTY_F1,20160202,11:54,7550.00,7559.05,7548.75,7559.05,132300,20846250

NIFTY_F1,20160202,11:55,7558.15,7564.30,7558.15,7562.00,113325,20846250

NIFTY_F1,20160202,11:56,7562.00,7567.80,7558.70,7567.05,55500,20846250

NIFTY_F1,20160202,11:57,7566.50,7579.45,7565.45,7574.75,175425,20808900

NIFTY_F1,20160202,11:58,7575.00,7577.05,7572.00,7573.00,90975,20808900

NIFTY_F1,20160202,11:59,7572.10,7574.80,7571.30,7571.70,65850,20808900

NIFTY_F1,20160202,12:00,7572.00,7572.30,7567.10,7569.85,41025,20838900

7/26/2019 NIFTY_F1 (2)

10/132

NIFTY_F1,20160202,12:01,7569.85,7577.00,7568.60,7576.50,42900,20838900

NIFTY_F1,20160202,12:02,7577.00,7584.40,7574.75,7581.10,119175,20838900

NIFTY_F1,20160202,12:03,7581.15,7589.80,7581.15,7587.00,131850,20847824

NIFTY_F1,20160202,12:04,7587.05,7594.45,7584.40,7592.50,144750,20847824

NIFTY_F1,20160202,12:05,7592.50,7592.50,7586.50,7586.50,72525,20847824

NIFTY_F1,20160202,12:06,7587.95,7591.55,7584.60,7585.55,60525,20867624

NIFTY_F1,20160202,12:07,7585.50,7587.95,7584.30,7584.40,42300,20867624

NIFTY_F1,20160202,12:08,7583.80,7588.00,7582.20,7588.00,47250,20867624

NIFTY_F1,20160202,12:09,7587.80,7589.00,7584.35,7587.00,28575,20872124

NIFTY_F1,20160202,12:10,7587.00,7593.10,7586.50,7593.00,31725,20872124

NIFTY_F1,20160202,12:11,7591.85,7593.75,7588.90,7589.25,42675,20872124

NIFTY_F1,20160202,12:12,7590.90,7591.10,7583.50,7584.90,24300,20882250

NIFTY_F1,20160202,12:13,7584.10,7588.20,7583.30,7586.00,33975,20882250

NIFTY_F1,20160202,12:14,7586.30,7588.00,7582.90,7583.05,22125,20882250

NIFTY_F1,20160202,12:15,7583.00,7585.50,7579.55,7579.55,62700,20892600

NIFTY_F1,20160202,12:16,7579.65,7583.40,7578.90,7580.20,27975,20892600

NIFTY_F1,20160202,12:17,7580.50,7586.75,7580.50,7584.00,43200,20892600

NIFTY_F1,20160202,12:18,7584.00,7586.00,7582.00,7583.00,23700,20856450

NIFTY_F1,20160202,12:19,7582.75,7584.00,7582.00,7582.15,21975,20856450

NIFTY_F1,20160202,12:20,7582.15,7585.85,7581.00,7585.00,18075,20856450

NIFTY_F1,20160202,12:21,7584.55,7587.00,7584.55,7587.00,13500,20871900

NIFTY_F1,20160202,12:22,7587.00,7588.70,7585.25,7588.00,12900,20871900

NIFTY_F1,20160202,12:23,7588.15,7588.15,7583.45,7583.50,14250,20871900

NIFTY_F1,20160202,12:24,7584.00,7584.55,7581.80,7583.10,6375,20878500

NIFTY_F1,20160202,12:25,7582.25,7582.70,7580.15,7580.60,10875,20878500NIFTY_F1,20160202,12:26,7580.05,7584.95,7580.00,7583.65,17100,20878500

NIFTY_F1,20160202,12:27,7585.00,7585.00,7580.55,7582.90,12675,20875200

NIFTY_F1,20160202,12:28,7582.00,7583.00,7580.50,7581.80,3675,20875200

NIFTY_F1,20160202,12:29,7581.05,7583.00,7580.50,7581.05,5325,20875200

NIFTY_F1,20160202,12:30,7581.20,7584.00,7581.20,7584.00,12750,20885850

NIFTY_F1,20160202,12:31,7584.00,7586.00,7583.20,7585.40,8550,20885850

NIFTY_F1,20160202,12:32,7585.40,7587.50,7585.40,7587.00,18300,20885850

NIFTY_F1,20160202,12:33,7588.00,7590.80,7587.50,7589.90,27375,20891850

NIFTY_F1,20160202,12:34,7589.50,7589.90,7585.65,7587.85,15525,20891850

NIFTY_F1,20160202,12:35,7587.70,7590.00,7587.05,7588.95,10800,20891850

NIFTY_F1,20160202,12:36,7589.70,7590.00,7588.00,7589.00,12675,20889150

NIFTY_F1,20160202,12:37,7589.00,7589.90,7586.75,7586.80,19725,20889150

NIFTY_F1,20160202,12:38,7586.85,7588.00,7581.00,7581.00,23325,20889150NIFTY_F1,20160202,12:39,7581.80,7582.85,7580.60,7582.00,15000,20881724

NIFTY_F1,20160202,12:40,7581.50,7581.95,7577.50,7578.00,25125,20881724

NIFTY_F1,20160202,12:41,7577.50,7579.60,7572.15,7573.90,54150,20881724

NIFTY_F1,20160202,12:42,7573.00,7574.00,7566.95,7568.00,103725,20844076

NIFTY_F1,20160202,12:43,7569.00,7569.15,7560.65,7563.50,96375,20844076

NIFTY_F1,20160202,12:44,7562.90,7568.75,7562.55,7566.00,58200,20844076

NIFTY_F1,20160202,12:45,7566.00,7567.95,7565.05,7567.95,25500,20856600

NIFTY_F1,20160202,12:46,7567.95,7572.90,7567.05,7571.00,23475,20856600

NIFTY_F1,20160202,12:47,7571.00,7571.00,7565.75,7567.00,14925,20856600

NIFTY_F1,20160202,12:48,7566.60,7571.45,7564.00,7564.00,22350,20857800

NIFTY_F1,20160202,12:49,7564.15,7565.00,7555.30,7555.70,98775,20857800

NIFTY_F1,20160202,12:50,7557.40,7559.50,7550.90,7559.00,116175,20857800

NIFTY_F1,20160202,12:51,7559.00,7561.20,7557.50,7560.00,32700,20670600NIFTY_F1,20160202,12:52,7560.00,7564.45,7560.00,7563.00,27150,20670600

NIFTY_F1,20160202,12:53,7563.95,7567.00,7562.75,7564.60,14550,20670600

NIFTY_F1,20160202,12:54,7564.60,7566.00,7562.90,7566.00,10950,20669400

NIFTY_F1,20160202,12:55,7566.55,7567.70,7563.60,7564.90,14625,20669400

NIFTY_F1,20160202,12:56,7563.25,7564.50,7562.60,7563.50,7800,20669400

NIFTY_F1,20160202,12:57,7564.95,7566.80,7562.70,7565.95,4575,20673150

NIFTY_F1,20160202,12:58,7565.95,7566.85,7563.20,7564.80,10200,20673150

NIFTY_F1,20160202,12:59,7563.25,7567.00,7562.55,7566.95,7200,20673150

NIFTY_F1,20160202,13:00,7567.30,7570.00,7567.30,7569.65,13500,20678400

7/26/2019 NIFTY_F1 (2)

11/132

NIFTY_F1,20160202,13:01,7569.00,7570.00,7567.50,7568.00,12750,20678400

NIFTY_F1,20160202,13:02,7569.00,7569.00,7560.50,7564.95,10050,20678400

NIFTY_F1,20160202,13:03,7563.05,7565.90,7563.05,7564.90,5775,20681324

NIFTY_F1,20160202,13:04,7564.05,7571.50,7564.05,7570.00,15150,20681324

NIFTY_F1,20160202,13:05,7569.25,7570.00,7565.15,7567.00,9150,20681324

NIFTY_F1,20160202,13:06,7565.60,7566.95,7562.80,7565.65,7575,20687924

NIFTY_F1,20160202,13:07,7564.40,7565.75,7560.00,7560.00,17400,20687924

NIFTY_F1,20160202,13:08,7560.00,7561.35,7557.80,7558.00,17700,20687924

NIFTY_F1,20160202,13:09,7558.45,7562.45,7557.10,7560.00,18750,20697376

NIFTY_F1,20160202,13:10,7559.80,7559.80,7555.00,7555.55,30075,20697376

NIFTY_F1,20160202,13:11,7556.90,7561.45,7556.90,7559.35,11100,20697376

NIFTY_F1,20160202,13:12,7559.95,7561.60,7557.00,7557.50,7650,20715450

NIFTY_F1,20160202,13:13,7559.45,7560.45,7558.45,7559.00,4275,20715450

NIFTY_F1,20160202,13:14,7558.00,7559.85,7558.00,7559.00,8475,20715450

NIFTY_F1,20160202,13:15,7559.20,7561.70,7558.70,7561.45,7875,20719050

NIFTY_F1,20160202,13:16,7561.90,7564.65,7558.05,7558.05,17625,20719050

NIFTY_F1,20160202,13:17,7557.20,7558.50,7554.40,7555.40,20850,20719050

NIFTY_F1,20160202,13:18,7555.90,7555.90,7547.05,7547.05,54000,20722200

NIFTY_F1,20160202,13:19,7549.00,7551.50,7546.30,7548.95,29775,20722200

NIFTY_F1,20160202,13:20,7547.60,7551.10,7547.05,7550.35,27825,20722200

NIFTY_F1,20160202,13:21,7550.00,7551.50,7549.10,7550.75,15750,20713276

NIFTY_F1,20160202,13:22,7551.50,7552.40,7548.00,7548.00,19650,20713276

NIFTY_F1,20160202,13:23,7548.00,7552.00,7547.00,7552.00,30375,20713276

NIFTY_F1,20160202,13:24,7552.05,7554.70,7552.00,7552.70,11250,20714850

NIFTY_F1,20160202,13:25,7552.50,7552.50,7548.25,7549.50,11325,20714850NIFTY_F1,20160202,13:26,7549.25,7550.00,7546.20,7549.75,15000,20714850

NIFTY_F1,20160202,13:27,7549.00,7549.00,7542.35,7545.85,40200,20707500

NIFTY_F1,20160202,13:28,7546.00,7546.10,7541.30,7541.30,43425,20707500

NIFTY_F1,20160202,13:29,7541.30,7542.85,7540.50,7541.05,39975,20707500

NIFTY_F1,20160202,13:30,7540.70,7545.00,7540.50,7543.00,14175,20680200

NIFTY_F1,20160202,13:31,7543.00,7543.00,7530.65,7534.35,147450,20680200

NIFTY_F1,20160202,13:32,7534.00,7540.00,7531.15,7540.00,29550,20680200

NIFTY_F1,20160202,13:33,7540.00,7541.00,7535.35,7539.85,41775,20650500

NIFTY_F1,20160202,13:34,7539.85,7540.95,7536.15,7539.40,20250,20650500

NIFTY_F1,20160202,13:35,7539.45,7541.00,7537.00,7541.00,21525,20650500

NIFTY_F1,20160202,13:36,7540.35,7544.90,7540.00,7543.00,35325,20648024

NIFTY_F1,20160202,13:37,7542.00,7542.60,7536.40,7538.00,30000,20648024

NIFTY_F1,20160202,13:38,7538.15,7538.15,7533.00,7535.10,25575,20648024NIFTY_F1,20160202,13:39,7536.00,7537.75,7534.00,7537.40,12150,20654100

NIFTY_F1,20160202,13:40,7537.60,7542.00,7536.00,7536.95,21000,20654100

NIFTY_F1,20160202,13:41,7537.40,7538.00,7536.10,7538.00,17250,20654100

NIFTY_F1,20160202,13:42,7538.70,7544.00,7537.70,7542.35,39675,20674350

NIFTY_F1,20160202,13:43,7541.65,7544.90,7540.40,7543.60,13125,20674350

NIFTY_F1,20160202,13:44,7543.80,7547.80,7543.00,7544.10,33225,20674350

NIFTY_F1,20160202,13:45,7544.00,7544.15,7539.20,7540.60,14775,20677200

NIFTY_F1,20160202,13:46,7540.45,7543.10,7538.00,7543.10,25275,20677200

NIFTY_F1,20160202,13:47,7541.10,7543.20,7536.05,7538.00,21300,20677200

NIFTY_F1,20160202,13:48,7538.00,7538.20,7534.00,7535.00,25275,20687700

NIFTY_F1,20160202,13:49,7535.00,7537.95,7535.00,7537.95,9975,20687700

NIFTY_F1,20160202,13:50,7538.00,7540.50,7536.10,7537.95,13200,20687700

NIFTY_F1,20160202,13:51,7537.25,7541.60,7537.00,7540.50,14700,20701650NIFTY_F1,20160202,13:52,7540.25,7540.75,7536.60,7538.90,15300,20701650

NIFTY_F1,20160202,13:53,7539.50,7540.80,7537.45,7538.90,11850,20701650

NIFTY_F1,20160202,13:54,7539.15,7539.25,7531.00,7531.00,53850,20706150

NIFTY_F1,20160202,13:55,7531.20,7531.20,7524.00,7525.60,121125,20706150

NIFTY_F1,20160202,13:56,7525.00,7530.85,7525.00,7530.20,24450,20706150

NIFTY_F1,20160202,13:57,7530.25,7532.00,7528.00,7530.00,24600,20724076

NIFTY_F1,20160202,13:58,7530.00,7533.00,7529.25,7532.00,13350,20724076

NIFTY_F1,20160202,13:59,7532.30,7534.90,7530.00,7530.00,27300,20724076

NIFTY_F1,20160202,14:00,7529.15,7532.35,7529.10,7529.10,25200,20736150

7/26/2019 NIFTY_F1 (2)

12/132

NIFTY_F1,20160202,14:01,7530.20,7530.60,7521.05,7521.95,54900,20736150

NIFTY_F1,20160202,14:02,7522.25,7523.00,7520.25,7523.00,53550,20736150

NIFTY_F1,20160202,14:03,7522.50,7527.00,7521.90,7525.70,23550,20732400

NIFTY_F1,20160202,14:04,7527.45,7528.80,7521.35,7521.35,26775,20732400

NIFTY_F1,20160202,14:05,7521.00,7521.10,7510.00,7510.00,280350,20732400

NIFTY_F1,20160202,14:06,7505.70,7514.70,7505.70,7514.70,153375,20685676

NIFTY_F1,20160202,14:07,7514.20,7516.00,7512.00,7514.70,85650,20685676

NIFTY_F1,20160202,14:08,7514.00,7520.95,7514.00,7520.00,60675,20685676

NIFTY_F1,20160202,14:09,7519.15,7519.15,7510.00,7510.00,41850,20679224

NIFTY_F1,20160202,14:10,7510.10,7517.20,7508.50,7517.00,58500,20679224

NIFTY_F1,20160202,14:11,7516.00,7516.90,7513.70,7515.00,24600,20679224

NIFTY_F1,20160202,14:12,7515.20,7515.80,7511.00,7514.00,21225,20678176

NIFTY_F1,20160202,14:13,7514.75,7519.80,7514.75,7519.80,25050,20678176

NIFTY_F1,20160202,14:14,7520.00,7520.55,7516.10,7520.55,27525,20678176

NIFTY_F1,20160202,14:15,7520.30,7521.30,7516.80,7521.30,17175,20689576

NIFTY_F1,20160202,14:16,7519.60,7520.10,7517.50,7517.50,23175,20689576

NIFTY_F1,20160202,14:17,7518.00,7523.25,7517.90,7523.25,28950,20689576

NIFTY_F1,20160202,14:18,7523.40,7527.35,7522.35,7522.75,57675,20697224

NIFTY_F1,20160202,14:19,7522.45,7524.00,7520.85,7520.95,48000,20697224

NIFTY_F1,20160202,14:20,7520.65,7523.10,7519.00,7521.15,25725,20697224

NIFTY_F1,20160202,14:21,7522.60,7523.95,7521.30,7522.20,13500,20722050

NIFTY_F1,20160202,14:22,7523.90,7524.00,7522.05,7522.50,21225,20722050

NIFTY_F1,20160202,14:23,7522.50,7524.95,7522.45,7524.75,12975,20722050

NIFTY_F1,20160202,14:24,7524.75,7527.00,7523.95,7524.55,19125,20728200

NIFTY_F1,20160202,14:25,7525.00,7525.05,7520.00,7521.95,15525,20728200NIFTY_F1,20160202,14:26,7522.00,7525.10,7522.00,7523.30,14100,20728200

NIFTY_F1,20160202,14:27,7523.65,7523.65,7514.00,7514.00,48675,20749276

NIFTY_F1,20160202,14:28,7514.10,7515.25,7512.80,7513.60,28200,20749276

NIFTY_F1,20160202,14:29,7513.60,7515.30,7512.80,7514.50,17400,20749276

NIFTY_F1,20160202,14:30,7515.05,7519.50,7514.85,7518.30,16200,20767724

NIFTY_F1,20160202,14:31,7518.30,7518.85,7514.45,7516.00,12750,20767724

NIFTY_F1,20160202,14:32,7515.05,7517.80,7515.00,7516.20,18525,20767724

NIFTY_F1,20160202,14:33,7516.20,7521.00,7515.50,7519.70,15975,20763076

NIFTY_F1,20160202,14:34,7520.00,7521.50,7517.90,7520.85,20625,20763076

NIFTY_F1,20160202,14:35,7520.90,7523.80,7520.50,7523.80,23400,20763076

NIFTY_F1,20160202,14:36,7523.95,7524.00,7520.00,7522.25,20475,20759250

NIFTY_F1,20160202,14:37,7522.95,7522.95,7519.95,7519.95,6900,20759250

NIFTY_F1,20160202,14:38,7518.80,7523.50,7518.20,7522.55,14700,20759250NIFTY_F1,20160202,14:39,7523.95,7524.65,7522.25,7524.05,16875,20756776

NIFTY_F1,20160202,14:40,7524.05,7526.95,7524.05,7525.50,22875,20756776

NIFTY_F1,20160202,14:41,7526.50,7527.00,7524.25,7526.30,23775,20756776

NIFTY_F1,20160202,14:42,7526.35,7526.35,7518.00,7519.50,33375,20761500

NIFTY_F1,20160202,14:43,7519.90,7525.00,7518.05,7524.65,7500,20761500

NIFTY_F1,20160202,14:44,7524.05,7533.00,7522.30,7532.05,56700,20761500

NIFTY_F1,20160202,14:45,7532.05,7534.95,7529.60,7532.00,51825,20751000

NIFTY_F1,20160202,14:46,7531.55,7533.95,7530.55,7531.00,21900,20751000

NIFTY_F1,20160202,14:47,7530.00,7531.80,7527.95,7531.70,18900,20751000

NIFTY_F1,20160202,14:48,7531.90,7538.95,7530.60,7538.95,56625,20756700

NIFTY_F1,20160202,14:49,7538.15,7543.85,7536.00,7536.00,91425,20756700

NIFTY_F1,20160202,14:50,7536.50,7539.50,7534.00,7534.75,33675,20756700

NIFTY_F1,20160202,14:51,7535.00,7536.85,7533.45,7534.50,17625,20745676NIFTY_F1,20160202,14:52,7535.00,7536.85,7533.00,7535.00,22875,20745676

NIFTY_F1,20160202,14:53,7535.00,7536.50,7531.50,7536.50,26325,20745676

NIFTY_F1,20160202,14:54,7536.50,7537.25,7532.60,7532.65,15150,20741924

NIFTY_F1,20160202,14:55,7532.85,7536.65,7532.25,7534.00,8250,20741924

NIFTY_F1,20160202,14:56,7533.60,7533.95,7529.80,7532.45,24750,20741924

NIFTY_F1,20160202,14:57,7531.50,7532.40,7529.80,7530.25,16575,20734800

NIFTY_F1,20160202,14:58,7530.50,7531.00,7525.00,7525.85,28350,20734800

NIFTY_F1,20160202,14:59,7525.05,7528.00,7523.10,7523.30,24525,20734800

NIFTY_F1,20160202,15:00,7523.50,7524.10,7520.00,7520.05,29025,20727900

7/26/2019 NIFTY_F1 (2)

13/132

NIFTY_F1,20160202,15:01,7521.00,7521.00,7512.40,7514.05,85800,20727900

NIFTY_F1,20160202,15:02,7513.10,7513.35,7507.05,7511.70,106650,20727900

NIFTY_F1,20160202,15:03,7512.05,7514.20,7508.35,7511.75,45675,20669550

NIFTY_F1,20160202,15:04,7510.95,7512.00,7506.70,7506.85,79275,20669550

NIFTY_F1,20160202,15:05,7507.10,7507.35,7501.80,7505.00,121275,20669550

NIFTY_F1,20160202,15:06,7503.90,7506.95,7502.55,7506.00,59475,20666324

NIFTY_F1,20160202,15:07,7505.80,7508.85,7493.10,7494.95,208500,20666324

NIFTY_F1,20160202,15:08,7494.95,7494.95,7481.40,7486.00,203850,20666324

NIFTY_F1,20160202,15:09,7485.15,7486.75,7482.10,7485.95,133725,20640750

NIFTY_F1,20160202,15:10,7487.00,7487.10,7476.90,7478.30,203550,20640750

NIFTY_F1,20160202,15:11,7480.00,7480.00,7470.15,7474.90,199425,20640750

NIFTY_F1,20160202,15:12,7475.35,7476.00,7467.05,7472.95,136650,20644124

NIFTY_F1,20160202,15:13,7473.35,7474.00,7466.15,7469.95,70425,20644124

NIFTY_F1,20160202,15:14,7469.40,7469.40,7461.80,7466.00,134175,20644124

NIFTY_F1,20160202,15:15,7466.00,7472.65,7464.50,7472.60,100275,20664224

NIFTY_F1,20160202,15:16,7473.00,7473.00,7466.05,7468.20,82950,20664224

NIFTY_F1,20160202,15:17,7466.50,7469.30,7465.00,7465.05,48150,20664224

NIFTY_F1,20160202,15:18,7465.75,7465.90,7460.40,7463.00,68475,20643900

NIFTY_F1,20160202,15:19,7463.55,7464.90,7460.00,7461.55,59850,20643900

NIFTY_F1,20160202,15:20,7461.00,7462.55,7457.20,7462.05,83550,20643900

NIFTY_F1,20160202,15:21,7463.00,7465.00,7455.10,7455.85,87375,20627924

NIFTY_F1,20160202,15:22,7455.00,7456.25,7451.00,7451.45,123600,20627924

NIFTY_F1,20160202,15:23,7451.00,7456.25,7448.00,7456.10,144600,20627924

NIFTY_F1,20160202,15:24,7456.00,7459.95,7455.00,7459.45,143700,20642624

NIFTY_F1,20160202,15:25,7459.45,7460.15,7457.00,7457.35,116400,20642624NIFTY_F1,20160202,15:26,7458.10,7460.00,7457.10,7460.00,106950,20642624

NIFTY_F1,20160202,15:27,7460.10,7460.70,7458.10,7460.00,110475,20747776

NIFTY_F1,20160202,15:28,7460.00,7462.00,7459.10,7461.95,97650,20747776

NIFTY_F1,20160202,15:29,7461.50,7463.20,7461.50,7462.75,129075,20747776

NIFTY_F1,20160202,15:30,7462.85,7463.30,7459.00,7460.00,164100,20855776

NIFTY_F1,20160203,09:16,7408.00,7409.00,7385.80,7389.00,474525,19342500

NIFTY_F1,20160203,09:17,7388.05,7394.10,7388.05,7393.10,203250,19342500

NIFTY_F1,20160203,09:18,7394.05,7398.75,7393.95,7398.60,106500,19342500

NIFTY_F1,20160203,09:19,7398.80,7398.80,7394.00,7394.95,144075,19477876

NIFTY_F1,20160203,09:20,7394.95,7396.95,7392.60,7393.00,100050,19477876

NIFTY_F1,20160203,09:21,7393.05,7393.05,7382.45,7384.85,121575,19477876

NIFTY_F1,20160203,09:22,7384.85,7393.00,7383.35,7392.95,80475,19610176

NIFTY_F1,20160203,09:23,7392.90,7394.30,7386.05,7387.00,60750,19610176NIFTY_F1,20160203,09:24,7387.00,7389.50,7386.50,7388.50,42075,19610176

NIFTY_F1,20160203,09:25,7388.45,7389.00,7383.00,7388.85,103650,19652624

NIFTY_F1,20160203,09:26,7389.20,7399.35,7389.00,7397.80,90000,19652624

NIFTY_F1,20160203,09:27,7398.00,7405.80,7397.35,7402.60,126150,19652624

NIFTY_F1,20160203,09:28,7401.45,7403.80,7398.95,7401.00,87000,19645124

NIFTY_F1,20160203,09:29,7401.50,7406.00,7401.50,7404.40,59625,19645124

NIFTY_F1,20160203,09:30,7404.00,7408.00,7404.00,7406.50,79350,19645124

NIFTY_F1,20160203,09:31,7408.10,7408.10,7401.00,7403.05,95550,19721776

NIFTY_F1,20160203,09:32,7403.05,7404.00,7396.05,7396.05,57825,19721776

NIFTY_F1,20160203,09:33,7397.35,7399.00,7392.00,7396.85,34800,19721776

NIFTY_F1,20160203,09:34,7397.00,7404.00,7395.50,7400.25,38250,19773300

NIFTY_F1,20160203,09:35,7400.95,7401.00,7395.00,7395.10,40050,19773300

NIFTY_F1,20160203,09:36,7395.00,7396.00,7394.00,7395.00,32100,19773300NIFTY_F1,20160203,09:37,7395.15,7395.50,7391.00,7392.00,31875,19784476

NIFTY_F1,20160203,09:38,7392.00,7392.40,7388.40,7390.50,40050,19784476

NIFTY_F1,20160203,09:39,7390.00,7398.65,7390.00,7398.00,26175,19784476

NIFTY_F1,20160203,09:40,7397.80,7402.00,7397.40,7402.00,33000,19802700

NIFTY_F1,20160203,09:41,7401.05,7402.00,7397.60,7400.60,31650,19802700

NIFTY_F1,20160203,09:42,7401.05,7405.00,7401.05,7405.00,54600,19802700

NIFTY_F1,20160203,09:43,7404.60,7406.70,7403.40,7406.70,48600,19797076

NIFTY_F1,20160203,09:44,7407.00,7416.75,7406.00,7413.50,134250,19797076

NIFTY_F1,20160203,09:45,7413.90,7415.00,7409.95,7414.90,50925,19797076

7/26/2019 NIFTY_F1 (2)

14/132

NIFTY_F1,20160203,09:46,7414.95,7416.30,7411.30,7411.95,39450,19807800

NIFTY_F1,20160203,09:47,7411.00,7411.00,7402.60,7404.20,60675,19807800

NIFTY_F1,20160203,09:48,7405.00,7406.80,7401.00,7403.00,37575,19807800

NIFTY_F1,20160203,09:49,7402.00,7403.20,7397.85,7398.00,58275,19823924

NIFTY_F1,20160203,09:50,7398.70,7402.65,7396.35,7400.20,36150,19823924

NIFTY_F1,20160203,09:51,7401.85,7407.00,7400.00,7405.30,25800,19823924

NIFTY_F1,20160203,09:52,7405.30,7407.70,7405.00,7405.85,20250,19842300

NIFTY_F1,20160203,09:53,7404.80,7410.00,7404.80,7409.00,15300,19842300

NIFTY_F1,20160203,09:54,7409.95,7413.00,7406.50,7410.30,33150,19842300

NIFTY_F1,20160203,09:55,7409.95,7411.75,7408.10,7409.30,31725,19848076

NIFTY_F1,20160203,09:56,7409.65,7410.00,7407.00,7407.10,27750,19848076

NIFTY_F1,20160203,09:57,7407.10,7408.90,7404.00,7404.00,49950,19848076

NIFTY_F1,20160203,09:58,7404.00,7414.95,7404.00,7414.80,28425,19862400

NIFTY_F1,20160203,09:59,7414.95,7415.00,7410.00,7413.00,53025,19862400

NIFTY_F1,20160203,10:00,7411.55,7418.00,7411.00,7415.15,53400,19862400

NIFTY_F1,20160203,10:01,7415.15,7419.40,7411.00,7411.00,58575,19880024

NIFTY_F1,20160203,10:02,7411.30,7413.00,7405.15,7405.15,36075,19880024

NIFTY_F1,20160203,10:03,7405.15,7406.00,7402.05,7403.00,43575,19880024

NIFTY_F1,20160203,10:04,7402.30,7410.00,7402.30,7410.00,16125,19872600

NIFTY_F1,20160203,10:05,7410.00,7412.50,7407.20,7407.90,26700,19872600

NIFTY_F1,20160203,10:06,7407.10,7409.00,7404.25,7408.60,18075,19872600

NIFTY_F1,20160203,10:07,7408.05,7410.85,7407.10,7410.85,19200,19891200

NIFTY_F1,20160203,10:08,7410.85,7411.25,7407.00,7408.15,14850,19891200

NIFTY_F1,20160203,10:09,7408.15,7414.60,7407.95,7410.30,48375,19891200

NIFTY_F1,20160203,10:10,7409.05,7410.30,7407.05,7408.05,20025,19890750NIFTY_F1,20160203,10:11,7407.25,7408.95,7406.05,7407.35,11250,19890750

NIFTY_F1,20160203,10:12,7406.50,7409.00,7406.20,7406.70,10275,19890750

NIFTY_F1,20160203,10:13,7407.00,7409.40,7402.35,7403.80,27675,19896524

NIFTY_F1,20160203,10:14,7404.15,7406.00,7402.00,7402.00,20625,19896524

NIFTY_F1,20160203,10:15,7402.50,7407.45,7402.50,7405.90,18375,19896524

NIFTY_F1,20160203,10:16,7405.25,7406.00,7404.05,7405.25,10425,19899300

NIFTY_F1,20160203,10:17,7406.00,7406.00,7400.50,7400.50,26925,19899300

NIFTY_F1,20160203,10:18,7400.85,7402.85,7400.50,7400.55,16200,19899300

NIFTY_F1,20160203,10:19,7400.00,7401.50,7398.00,7400.35,41100,19909876

NIFTY_F1,20160203,10:20,7401.00,7401.50,7399.00,7401.50,11250,19909876

NIFTY_F1,20160203,10:21,7401.50,7407.25,7401.50,7403.00,21225,19909876

NIFTY_F1,20160203,10:22,7403.00,7405.00,7402.80,7404.00,7650,19907776

NIFTY_F1,20160203,10:23,7404.00,7405.00,7400.40,7402.00,11175,19907776NIFTY_F1,20160203,10:24,7402.50,7403.00,7401.00,7401.25,6225,19907776

NIFTY_F1,20160203,10:25,7401.40,7402.90,7400.20,7402.70,11475,19917900

NIFTY_F1,20160203,10:26,7403.00,7407.00,7401.15,7405.00,14025,19917900

NIFTY_F1,20160203,10:27,7405.05,7407.95,7405.05,7406.00,8100,19917900

NIFTY_F1,20160203,10:28,7405.15,7405.95,7400.25,7401.00,15600,19926376

NIFTY_F1,20160203,10:29,7401.00,7403.50,7399.00,7399.95,22125,19926376

NIFTY_F1,20160203,10:30,7399.00,7403.00,7398.80,7403.00,17175,19926376

NIFTY_F1,20160203,10:31,7401.70,7403.00,7399.65,7400.50,13800,19922550

NIFTY_F1,20160203,10:32,7402.15,7402.95,7400.00,7401.75,8925,19922550

NIFTY_F1,20160203,10:33,7401.75,7403.35,7400.25,7400.45,23925,19922550

NIFTY_F1,20160203,10:34,7401.85,7402.00,7397.50,7398.60,28125,19917450

NIFTY_F1,20160203,10:35,7398.60,7399.80,7396.65,7397.50,20400,19917450

NIFTY_F1,20160203,10:36,7397.50,7397.50,7393.15,7394.55,32025,19917450NIFTY_F1,20160203,10:37,7394.05,7394.50,7391.45,7391.80,39825,19922550

NIFTY_F1,20160203,10:38,7391.80,7394.95,7391.40,7393.70,33300,19922550

NIFTY_F1,20160203,10:39,7393.55,7394.50,7391.50,7392.00,15600,19922550

NIFTY_F1,20160203,10:40,7392.85,7392.85,7390.15,7391.35,49950,19915950

NIFTY_F1,20160203,10:41,7391.65,7392.50,7384.50,7384.50,95700,19915950

NIFTY_F1,20160203,10:42,7385.60,7385.60,7376.60,7383.80,196650,19915950

NIFTY_F1,20160203,10:43,7383.50,7384.50,7380.20,7380.20,38475,19932676

NIFTY_F1,20160203,10:44,7381.60,7384.85,7379.20,7384.65,46050,19932676

NIFTY_F1,20160203,10:45,7384.70,7391.00,7383.55,7389.00,37800,19932676

7/26/2019 NIFTY_F1 (2)

15/132

NIFTY_F1,20160203,10:46,7389.45,7390.95,7386.60,7386.60,33000,19931324

NIFTY_F1,20160203,10:47,7386.45,7388.65,7385.00,7388.65,22275,19931324

NIFTY_F1,20160203,10:48,7388.00,7393.00,7387.90,7391.50,33450,19931324

NIFTY_F1,20160203,10:49,7391.00,7392.00,7389.00,7390.10,33000,19940476

NIFTY_F1,20160203,10:50,7390.95,7392.00,7388.50,7389.00,13050,19940476

NIFTY_F1,20160203,10:51,7389.40,7391.95,7388.10,7390.70,11025,19940476

NIFTY_F1,20160203,10:52,7391.75,7391.75,7390.00,7390.00,6675,19948800

NIFTY_F1,20160203,10:53,7390.45,7392.90,7390.00,7391.95,13350,19948800

NIFTY_F1,20160203,10:54,7391.95,7394.00,7390.00,7393.50,29550,19948800

NIFTY_F1,20160203,10:55,7394.00,7395.00,7393.10,7394.60,22200,19949850

NIFTY_F1,20160203,10:56,7394.30,7398.50,7394.30,7397.65,22425,19949850

NIFTY_F1,20160203,10:57,7396.50,7397.50,7393.50,7394.15,20625,19949850

NIFTY_F1,20160203,10:58,7395.00,7398.00,7393.60,7397.50,8100,19956224

NIFTY_F1,20160203,10:59,7397.50,7400.85,7396.50,7400.00,47775,19956224

NIFTY_F1,20160203,11:00,7400.50,7403.20,7399.00,7400.95,21675,19956224

NIFTY_F1,20160203,11:01,7400.00,7404.90,7400.00,7401.20,23025,19942424

NIFTY_F1,20160203,11:02,7402.00,7402.00,7398.20,7401.50,14025,19942424

NIFTY_F1,20160203,11:03,7401.50,7401.50,7395.10,7395.10,18600,19942424

NIFTY_F1,20160203,11:04,7395.05,7395.80,7393.20,7393.25,17550,19953676

NIFTY_F1,20160203,11:05,7394.45,7397.50,7394.00,7396.00,6150,19953676

NIFTY_F1,20160203,11:06,7395.50,7395.85,7392.20,7392.30,13500,19953676

NIFTY_F1,20160203,11:07,7392.20,7393.75,7391.05,7393.75,13500,19955250

NIFTY_F1,20160203,11:08,7394.00,7394.90,7392.70,7393.85,4350,19955250

NIFTY_F1,20160203,11:09,7392.55,7396.65,7392.50,7396.10,7800,19955250

NIFTY_F1,20160203,11:10,7395.00,7396.45,7394.95,7395.35,8550,19946624NIFTY_F1,20160203,11:11,7394.30,7394.95,7390.25,7390.25,23625,19946624

NIFTY_F1,20160203,11:12,7390.90,7390.90,7387.45,7389.55,19725,19946624

NIFTY_F1,20160203,11:13,7389.15,7389.15,7386.60,7387.95,22050,19954800

NIFTY_F1,20160203,11:14,7387.95,7394.30,7387.20,7392.90,24375,19954800

NIFTY_F1,20160203,11:15,7392.10,7394.35,7392.00,7392.00,6375,19954800

NIFTY_F1,20160203,11:16,7390.90,7394.40,7390.90,7392.15,9975,19952776

NIFTY_F1,20160203,11:17,7392.00,7392.80,7390.50,7390.60,3750,19952776

NIFTY_F1,20160203,11:18,7391.45,7391.45,7386.00,7386.00,14850,19952776

NIFTY_F1,20160203,11:19,7385.55,7388.95,7385.10,7386.35,25050,19961776

NIFTY_F1,20160203,11:20,7385.50,7388.00,7383.45,7386.00,8325,19961776

NIFTY_F1,20160203,11:21,7385.30,7388.50,7384.75,7388.00,13200,19961776

NIFTY_F1,20160203,11:22,7386.75,7395.75,7386.75,7395.00,26775,19966950

NIFTY_F1,20160203,11:23,7395.15,7397.95,7393.60,7395.00,23100,19966950NIFTY_F1,20160203,11:24,7395.30,7396.00,7390.20,7391.00,7575,19966950

NIFTY_F1,20160203,11:25,7390.35,7393.00,7390.00,7390.70,6000,19979250

NIFTY_F1,20160203,11:26,7390.50,7394.75,7388.15,7394.75,6450,19979250

NIFTY_F1,20160203,11:27,7393.40,7398.55,7392.25,7398.00,17700,19979250

NIFTY_F1,20160203,11:28,7398.00,7398.85,7397.00,7397.95,21375,19982624

NIFTY_F1,20160203,11:29,7397.00,7399.60,7396.05,7399.60,21675,19982624

NIFTY_F1,20160203,11:30,7401.00,7403.00,7398.50,7401.90,35475,19982624

NIFTY_F1,20160203,11:31,7400.70,7402.00,7398.95,7400.50,25200,19989376

NIFTY_F1,20160203,11:32,7398.70,7399.00,7392.65,7396.45,16950,19989376

NIFTY_F1,20160203,11:33,7397.85,7398.60,7394.45,7394.45,12750,19989376

NIFTY_F1,20160203,11:34,7394.30,7400.00,7394.30,7399.65,10275,20013450

NIFTY_F1,20160203,11:35,7399.00,7401.30,7398.00,7399.75,17775,20013450

NIFTY_F1,20160203,11:36,7399.65,7400.95,7398.05,7400.75,33600,20013450NIFTY_F1,20160203,11:37,7400.00,7400.90,7395.00,7395.90,20775,20010900

NIFTY_F1,20160203,11:38,7395.90,7395.90,7394.00,7394.05,7275,20010900

NIFTY_F1,20160203,11:39,7394.10,7399.00,7394.00,7398.30,21150,20010900

NIFTY_F1,20160203,11:40,7398.90,7398.95,7392.15,7393.40,9450,20017576

NIFTY_F1,20160203,11:41,7392.20,7393.95,7388.00,7388.00,27300,20017576

NIFTY_F1,20160203,11:42,7387.50,7391.50,7387.25,7389.75,27900,20017576

NIFTY_F1,20160203,11:43,7389.40,7395.40,7389.40,7393.50,7125,20018100

NIFTY_F1,20160203,11:44,7394.45,7394.45,7392.05,7393.00,9750,20018100

NIFTY_F1,20160203,11:45,7393.95,7397.30,7393.25,7396.50,8100,20018100

7/26/2019 NIFTY_F1 (2)

16/132

NIFTY_F1,20160203,11:46,7395.75,7399.95,7394.20,7398.00,23700,20031900

NIFTY_F1,20160203,11:47,7398.95,7401.90,7398.00,7401.90,27000,20031900

NIFTY_F1,20160203,11:48,7401.95,7402.00,7398.90,7398.90,17175,20031900

NIFTY_F1,20160203,11:49,7398.95,7399.40,7395.85,7396.00,6075,20067824

NIFTY_F1,20160203,11:50,7396.85,7399.90,7395.85,7398.95,6375,20067824

NIFTY_F1,20160203,11:51,7398.00,7402.00,7397.30,7402.00,17850,20067824

NIFTY_F1,20160203,11:52,7401.90,7406.95,7399.00,7399.50,34875,20070676

NIFTY_F1,20160203,11:53,7399.70,7402.00,7399.45,7401.70,12300,20070676

NIFTY_F1,20160203,11:54,7401.70,7401.70,7396.80,7397.95,12525,20070676

NIFTY_F1,20160203,11:55,7397.95,7398.00,7395.00,7396.95,14025,20084550

NIFTY_F1,20160203,11:56,7396.20,7399.00,7395.40,7396.00,12525,20084550

NIFTY_F1,20160203,11:57,7396.50,7400.00,7395.55,7398.00,14325,20084550

NIFTY_F1,20160203,11:58,7398.00,7399.00,7395.15,7397.05,9450,20099324

NIFTY_F1,20160203,11:59,7395.65,7396.35,7393.00,7395.10,13200,20099324

NIFTY_F1,20160203,12:00,7396.00,7400.95,7395.80,7400.95,14400,20099324

NIFTY_F1,20160203,12:01,7400.75,7402.00,7398.45,7399.90,14175,20103000

NIFTY_F1,20160203,12:02,7399.00,7399.00,7395.50,7397.00,10200,20103000

NIFTY_F1,20160203,12:03,7396.20,7396.95,7393.00,7394.60,14400,20103000

NIFTY_F1,20160203,12:04,7395.00,7400.00,7393.90,7400.00,19425,20113050

NIFTY_F1,20160203,12:05,7400.65,7402.00,7397.60,7398.00,21075,20113050

NIFTY_F1,20160203,12:06,7397.20,7397.20,7394.05,7395.60,10875,20113050

NIFTY_F1,20160203,12:07,7394.15,7396.00,7393.00,7395.00,19725,20141476

NIFTY_F1,20160203,12:08,7394.05,7394.75,7391.10,7391.10,21525,20141476

NIFTY_F1,20160203,12:09,7391.05,7393.70,7390.50,7390.75,25950,20141476

NIFTY_F1,20160203,12:10,7391.00,7392.55,7390.75,7391.50,20475,20162250NIFTY_F1,20160203,12:11,7392.15,7392.50,7390.00,7390.00,15000,20162250

NIFTY_F1,20160203,12:12,7390.05,7395.00,7389.00,7394.75,27450,20162250

NIFTY_F1,20160203,12:13,7394.75,7394.75,7391.50,7391.50,10800,20182276

NIFTY_F1,20160203,12:14,7392.90,7394.05,7390.55,7392.90,12300,20182276

NIFTY_F1,20160203,12:15,7392.00,7398.70,7391.55,7397.30,9675,20182276

NIFTY_F1,20160203,12:16,7399.00,7403.85,7398.75,7401.75,49650,20183550

NIFTY_F1,20160203,12:17,7401.00,7403.20,7398.65,7401.50,14925,20183550

NIFTY_F1,20160203,12:18,7401.40,7401.40,7399.10,7400.20,9900,20183550

NIFTY_F1,20160203,12:19,7400.00,7401.65,7398.20,7400.70,9750,20194050

NIFTY_F1,20160203,12:20,7399.95,7399.95,7397.30,7397.30,4425,20194050

NIFTY_F1,20160203,12:21,7397.40,7399.80,7397.20,7397.20,10725,20194050

NIFTY_F1,20160203,12:22,7397.45,7397.45,7395.00,7396.00,15975,20199676

NIFTY_F1,20160203,12:23,7395.85,7395.85,7390.85,7390.85,34650,20199676NIFTY_F1,20160203,12:24,7390.90,7394.00,7390.70,7392.00,11775,20199676

NIFTY_F1,20160203,12:25,7393.20,7396.95,7393.10,7396.35,4425,20208976

NIFTY_F1,20160203,12:26,7394.95,7395.90,7393.00,7394.00,4875,20208976

NIFTY_F1,20160203,12:27,7394.00,7394.00,7390.10,7392.00,18525,20208976

NIFTY_F1,20160203,12:28,7392.00,7394.70,7390.25,7394.70,10650,20211750

NIFTY_F1,20160203,12:29,7393.05,7396.45,7393.05,7394.50,6900,20211750

NIFTY_F1,20160203,12:30,7394.50,7396.00,7393.95,7394.00,6900,20211750

NIFTY_F1,20160203,12:31,7392.35,7398.70,7392.35,7397.00,20475,20218350

NIFTY_F1,20160203,12:32,7397.00,7399.90,7396.40,7399.90,16125,20218350

NIFTY_F1,20160203,12:33,7399.90,7400.00,7396.55,7399.00,18975,20218350

NIFTY_F1,20160203,12:34,7399.50,7401.95,7398.95,7399.00,18075,20220376

NIFTY_F1,20160203,12:35,7399.00,7403.95,7399.00,7403.95,21900,20220376

NIFTY_F1,20160203,12:36,7404.00,7405.00,7402.50,7404.50,26625,20220376NIFTY_F1,20160203,12:37,7404.35,7406.15,7402.50,7405.00,28350,20246250

NIFTY_F1,20160203,12:38,7404.75,7404.80,7402.00,7402.05,12225,20246250

NIFTY_F1,20160203,12:39,7403.00,7404.20,7401.15,7403.85,9525,20246250

NIFTY_F1,20160203,12:40,7403.85,7407.45,7403.85,7407.00,22200,20254050

NIFTY_F1,20160203,12:41,7407.00,7409.50,7407.00,7409.50,39000,20254050

NIFTY_F1,20160203,12:42,7409.70,7411.40,7406.00,7410.05,58650,20254050

NIFTY_F1,20160203,12:43,7410.05,7411.95,7407.00,7408.00,32175,20206950

NIFTY_F1,20160203,12:44,7407.00,7408.50,7405.35,7406.00,14175,20206950

NIFTY_F1,20160203,12:45,7406.05,7406.05,7402.85,7403.55,17625,20206950

7/26/2019 NIFTY_F1 (2)

17/132

NIFTY_F1,20160203,12:46,7403.40,7410.30,7403.40,7409.95,27900,20206200

NIFTY_F1,20160203,12:47,7409.60,7413.90,7408.75,7412.20,38325,20206200

NIFTY_F1,20160203,12:48,7412.00,7412.75,7407.90,7410.25,25425,20206200

NIFTY_F1,20160203,12:49,7410.10,7411.45,7408.00,7409.85,18375,20199824

NIFTY_F1,20160203,12:50,7409.85,7411.95,7408.45,7409.25,12225,20199824

NIFTY_F1,20160203,12:51,7409.15,7409.35,7406.00,7407.25,9600,20199824

NIFTY_F1,20160203,12:52,7407.25,7408.60,7405.60,7407.75,11625,20205076

NIFTY_F1,20160203,12:53,7408.65,7412.00,7408.65,7410.00,25650,20205076

NIFTY_F1,20160203,12:54,7409.80,7409.95,7407.50,7408.25,7800,20205076

NIFTY_F1,20160203,12:55,7408.55,7408.90,7404.70,7405.00,11925,20202524

NIFTY_F1,20160203,12:56,7404.25,7410.05,7403.00,7410.05,37500,20202524

NIFTY_F1,20160203,12:57,7409.00,7410.10,7407.00,7408.50,7950,20202524

NIFTY_F1,20160203,12:58,7407.50,7408.50,7403.00,7403.00,6225,20216924

NIFTY_F1,20160203,12:59,7402.75,7410.00,7402.75,7407.80,15675,20216924

NIFTY_F1,20160203,13:00,7409.00,7411.50,7408.25,7409.00,15825,20216924

NIFTY_F1,20160203,13:01,7409.70,7411.45,7409.00,7409.95,9900,20225850

NIFTY_F1,20160203,13:02,7409.95,7410.00,7406.05,7409.00,13500,20225850

NIFTY_F1,20160203,13:03,7408.25,7409.40,7403.15,7404.05,12825,20225850

NIFTY_F1,20160203,13:04,7404.10,7410.00,7404.10,7408.95,17175,20233724

NIFTY_F1,20160203,13:05,7409.00,7410.00,7406.10,7408.40,7125,20233724

NIFTY_F1,20160203,13:06,7409.00,7412.00,7408.00,7410.50,15525,20233724

NIFTY_F1,20160203,13:07,7410.00,7410.70,7407.55,7409.50,7425,20232524

NIFTY_F1,20160203,13:08,7409.00,7410.05,7403.60,7403.60,9825,20232524

NIFTY_F1,20160203,13:09,7406.30,7407.00,7404.00,7404.00,11550,20232524

NIFTY_F1,20160203,13:10,7404.00,7406.45,7403.60,7404.45,9225,20236800NIFTY_F1,20160203,13:11,7404.90,7407.00,7403.50,7407.00,10200,20236800

NIFTY_F1,20160203,13:12,7406.30,7408.95,7405.15,7405.15,9750,20236800

NIFTY_F1,20160203,13:13,7405.80,7407.95,7404.00,7404.00,7200,20242950

NIFTY_F1,20160203,13:14,7404.00,7406.55,7403.50,7405.45,8175,20242950

NIFTY_F1,20160203,13:15,7407.90,7407.90,7405.30,7406.95,12150,20242950

NIFTY_F1,20160203,13:16,7406.60,7408.00,7404.60,7406.20,9000,20241000

NIFTY_F1,20160203,13:17,7406.60,7412.00,7406.60,7411.15,25800,20241000

NIFTY_F1,20160203,13:18,7411.10,7412.90,7410.00,7412.90,20850,20241000

NIFTY_F1,20160203,13:19,7412.95,7425.00,7412.90,7421.00,196425,20194050

NIFTY_F1,20160203,13:20,7422.00,7428.90,7421.60,7425.55,81675,20194050

NIFTY_F1,20160203,13:21,7425.55,7428.90,7423.90,7423.90,55800,20194050

NIFTY_F1,20160203,13:22,7424.40,7425.00,7420.60,7421.00,32775,20157600

NIFTY_F1,20160203,13:23,7421.00,7423.90,7418.60,7420.00,32550,20157600NIFTY_F1,20160203,13:24,7420.00,7420.00,7417.00,7419.00,20400,20157600

NIFTY_F1,20160203,13:25,7418.20,7419.15,7415.55,7417.70,16125,20165176

NIFTY_F1,20160203,13:26,7417.70,7421.95,7417.00,7421.00,23250,20165176

NIFTY_F1,20160203,13:27,7420.35,7423.60,7420.35,7423.00,20100,20165176

NIFTY_F1,20160203,13:28,7423.00,7426.90,7422.50,7425.50,22575,20180400

NIFTY_F1,20160203,13:29,7424.65,7433.00,7424.65,7429.05,79800,20180400

NIFTY_F1,20160203,13:30,7429.00,7429.50,7425.85,7428.00,35850,20180400

NIFTY_F1,20160203,13:31,7428.00,7432.00,7428.00,7428.90,36675,20188950

NIFTY_F1,20160203,13:32,7428.05,7432.00,7428.05,7431.25,42075,20188950

NIFTY_F1,20160203,13:33,7432.00,7432.00,7428.15,7428.45,41250,20188950

NIFTY_F1,20160203,13:34,7428.40,7428.90,7420.75,7424.10,56250,20181750

NIFTY_F1,20160203,13:35,7424.65,7426.00,7418.65,7423.30,51975,20181750

NIFTY_F1,20160203,13:36,7422.15,7424.00,7418.00,7422.15,18825,20181750NIFTY_F1,20160203,13:37,7423.00,7428.80,7422.25,7424.45,24675,20197650

NIFTY_F1,20160203,13:38,7423.50,7426.35,7418.30,7418.30,77550,20197650

NIFTY_F1,20160203,13:39,7420.00,7421.95,7418.00,7419.00,19800,20197650

NIFTY_F1,20160203,13:40,7418.90,7419.05,7411.70,7416.10,43050,20078100

NIFTY_F1,20160203,13:41,7415.05,7416.10,7410.75,7411.10,39375,20078100

NIFTY_F1,20160203,13:42,7412.00,7419.90,7411.20,7419.00,18075,20078100

NIFTY_F1,20160203,13:43,7418.10,7419.00,7413.65,7417.55,15075,20085976

NIFTY_F1,20160203,13:44,7418.00,7418.00,7413.00,7413.75,19200,20085976

NIFTY_F1,20160203,13:45,7413.85,7413.85,7406.60,7407.85,38100,20085976

7/26/2019 NIFTY_F1 (2)

18/132

NIFTY_F1,20160203,13:46,7406.45,7410.95,7404.60,7407.90,45225,20077876

NIFTY_F1,20160203,13:47,7407.35,7407.35,7402.00,7406.05,36525,20077876

NIFTY_F1,20160203,13:48,7406.50,7409.45,7405.65,7407.25,20250,20077876

NIFTY_F1,20160203,13:49,7406.95,7406.95,7396.60,7401.05,72375,20085000

NIFTY_F1,20160203,13:50,7401.25,7402.95,7396.50,7401.20,48225,20085000

NIFTY_F1,20160203,13:51,7400.25,7401.30,7393.05,7399.35,45525,20085000

NIFTY_F1,20160203,13:52,7398.55,7405.45,7397.00,7403.20,29700,20081250

NIFTY_F1,20160203,13:53,7403.20,7408.00,7403.00,7407.00,17625,20081250

NIFTY_F1,20160203,13:54,7408.00,7411.45,7407.90,7411.45,34275,20081250

NIFTY_F1,20160203,13:55,7411.05,7415.90,7410.60,7412.95,68325,20075024

NIFTY_F1,20160203,13:56,7413.20,7414.55,7408.50,7409.00,12225,20075024

NIFTY_F1,20160203,13:57,7409.40,7414.55,7409.05,7413.30,15975,20075024

NIFTY_F1,20160203,13:58,7413.25,7413.30,7410.05,7410.05,9300,20077124

NIFTY_F1,20160203,13:59,7411.00,7416.80,7411.00,7412.95,27975,20077124

NIFTY_F1,20160203,14:00,7412.85,7414.95,7411.00,7412.00,12600,20077124

NIFTY_F1,20160203,14:01,7412.50,7412.50,7408.85,7411.00,16350,20084324

NIFTY_F1,20160203,14:02,7411.00,7413.00,7408.50,7409.65,22125,20084324

NIFTY_F1,20160203,14:03,7409.65,7409.65,7404.50,7406.40,19125,20084324

NIFTY_F1,20160203,14:04,7405.50,7408.55,7403.60,7408.55,28050,20093776

NIFTY_F1,20160203,14:05,7409.25,7411.25,7405.10,7408.00,19500,20093776

NIFTY_F1,20160203,14:06,7407.85,7410.00,7405.65,7405.65,22125,20093776

NIFTY_F1,20160203,14:07,7405.65,7411.75,7405.65,7411.75,20700,20098576

NIFTY_F1,20160203,14:08,7411.75,7413.00,7408.75,7409.55,15375,20098576

NIFTY_F1,20160203,14:09,7410.10,7410.50,7403.15,7404.05,11325,20098576

NIFTY_F1,20160203,14:10,7405.00,7411.00,7405.00,7410.05,8850,20096776NIFTY_F1,20160203,14:11,7410.00,7412.90,7410.00,7411.20,15300,20096776

NIFTY_F1,20160203,14:12,7411.20,7413.30,7410.00,7410.60,15750,20096776

NIFTY_F1,20160203,14:13,7411.15,7415.95,7411.15,7414.00,17700,20097900

NIFTY_F1,20160203,14:14,7414.20,7414.25,7408.10,7410.50,10800,20097900

NIFTY_F1,20160203,14:15,7409.05,7410.50,7406.00,7409.00,25650,20097900

NIFTY_F1,20160203,14:16,7409.00,7410.00,7406.00,7410.00,8100,20105550

NIFTY_F1,20160203,14:17,7409.80,7411.00,7407.75,7410.00,10575,20105550

NIFTY_F1,20160203,14:18,7408.30,7410.95,7407.10,7407.10,6000,20105550

NIFTY_F1,20160203,14:19,7407.10,7408.20,7405.30,7408.00,15375,20092724

NIFTY_F1,20160203,14:20,7406.80,7408.70,7405.50,7407.95,10725,20092724

NIFTY_F1,20160203,14:21,7408.00,7413.10,7406.90,7413.10,30750,20092724

NIFTY_F1,20160203,14:22,7413.10,7423.50,7413.10,7420.00,76425,20092576

NIFTY_F1,20160203,14:23,7420.00,7424.15,7420.00,7421.20,25350,20092576NIFTY_F1,20160203,14:24,7422.00,7427.75,7420.00,7426.05,52275,20092576

NIFTY_F1,20160203,14:25,7425.15,7429.45,7425.15,7426.00,49125,20065950

NIFTY_F1,20160203,14:26,7426.10,7427.65,7421.00,7422.10,21375,20065950

NIFTY_F1,20160203,14:27,7422.30,7423.00,7419.05,7421.00,13725,20065950

NIFTY_F1,20160203,14:28,7420.55,7422.00,7415.60,7422.00,22800,20073976

NIFTY_F1,20160203,14:29,7422.00,7427.65,7420.10,7425.80,24525,20073976

NIFTY_F1,20160203,14:30,7426.00,7426.00,7422.00,7424.05,10125,20073976

NIFTY_F1,20160203,14:31,7424.05,7426.00,7422.05,7425.45,9450,20079824

NIFTY_F1,20160203,14:32,7425.95,7431.70,7423.90,7424.00,50850,20079824

NIFTY_F1,20160203,14:33,7423.95,7427.40,7421.30,7422.00,18675,20079824

NIFTY_F1,20160203,14:34,7420.00,7420.90,7417.10,7418.90,20325,20087100

NIFTY_F1,20160203,14:35,7418.10,7419.80,7415.85,7419.00,21675,20087100

NIFTY_F1,20160203,14:36,7419.95,7422.00,7419.10,7420.55,10125,20087100NIFTY_F1,20160203,14:37,7420.55,7421.45,7417.05,7420.00,9375,20081024

NIFTY_F1,20160203,14:38,7420.05,7420.05,7413.00,7413.50,27375,20081024

NIFTY_F1,20160203,14:39,7414.00,7415.15,7413.10,7414.50,13875,20081024

NIFTY_F1,20160203,14:40,7414.70,7418.70,7414.70,7417.90,7725,20081776

NIFTY_F1,20160203,14:41,7417.80,7423.90,7416.65,7422.50,15375,20081776

NIFTY_F1,20160203,14:42,7422.50,7422.75,7420.20,7421.85,10275,20081776

NIFTY_F1,20160203,14:43,7420.10,7424.40,7420.00,7422.00,7725,20085224

NIFTY_F1,20160203,14:44,7422.00,7422.00,7418.25,7418.50,7950,20085224

NIFTY_F1,20160203,14:45,7418.20,7419.00,7415.60,7416.80,18000,20085224

7/26/2019 NIFTY_F1 (2)

19/132

NIFTY_F1,20160203,14:46,7416.80,7421.45,7416.80,7419.00,9750,20091450

NIFTY_F1,20160203,14:47,7419.00,7421.90,7419.00,7420.00,19050,20091450

NIFTY_F1,20160203,14:48,7420.35,7420.80,7416.65,7417.30,6150,20091450

NIFTY_F1,20160203,14:49,7417.05,7419.00,7414.55,7418.70,22125,20068500

NIFTY_F1,20160203,14:50,7416.55,7419.90,7414.20,7419.90,10500,20068500

NIFTY_F1,20160203,14:51,7420.95,7423.50,7418.00,7422.20,29625,20068500

NIFTY_F1,20160203,14:52,7422.05,7422.55,7416.80,7420.00,20175,20083050

NIFTY_F1,20160203,14:53,7420.00,7420.70,7416.00,7417.30,21150,20083050

NIFTY_F1,20160203,14:54,7417.30,7418.50,7414.95,7417.80,14700,20083050

NIFTY_F1,20160203,14:55,7417.80,7418.00,7411.50,7412.35,25275,20094976

NIFTY_F1,20160203,14:56,7412.45,7417.40,7411.70,7413.10,20400,20094976

NIFTY_F1,20160203,14:57,7414.00,7416.45,7412.70,7413.00,12225,20094976

NIFTY_F1,20160203,14:58,7413.00,7416.00,7411.00,7415.95,33825,20094600

NIFTY_F1,20160203,14:59,7414.15,7416.00,7411.55,7413.95,17400,20094600

NIFTY_F1,20160203,15:00,7413.35,7417.80,7412.25,7413.05,11925,20094600

NIFTY_F1,20160203,15:01,7412.25,7412.50,7401.35,7402.00,96000,20106676

NIFTY_F1,20160203,15:02,7403.00,7404.95,7397.95,7399.00,73725,20106676

NIFTY_F1,20160203,15:03,7397.80,7398.90,7390.20,7390.20,83850,20106676

NIFTY_F1,20160203,15:04,7390.20,7392.45,7385.50,7392.00,135750,20072250

NIFTY_F1,20160203,15:05,7392.00,7393.30,7387.25,7393.30,48750,20072250

NIFTY_F1,20160203,15:06,7393.55,7393.90,7387.00,7387.00,48675,20072250

NIFTY_F1,20160203,15:07,7387.90,7392.20,7385.00,7390.05,68775,20083724

NIFTY_F1,20160203,15:08,7390.95,7390.95,7385.15,7387.00,34725,20083724

NIFTY_F1,20160203,15:09,7386.50,7389.90,7381.50,7383.10,92175,20083724

NIFTY_F1,20160203,15:10,7382.50,7387.00,7382.50,7383.00,59100,20093550NIFTY_F1,20160203,15:11,7382.95,7383.10,7378.25,7381.00,104550,20093550

NIFTY_F1,20160203,15:12,7380.10,7389.00,7378.05,7385.30,70350,20093550

NIFTY_F1,20160203,15:13,7385.85,7385.85,7382.50,7383.70,37125,20104950

NIFTY_F1,20160203,15:14,7382.55,7382.80,7376.00,7380.00,94050,20104950

NIFTY_F1,20160203,15:15,7378.85,7379.90,7375.50,7379.80,88500,20104950

NIFTY_F1,20160203,15:16,7379.50,7379.50,7375.00,7377.95,124500,20101276

NIFTY_F1,20160203,15:17,7377.00,7381.05,7377.00,7381.00,71700,20101276

NIFTY_F1,20160203,15:18,7381.90,7382.60,7378.60,7379.00,51375,20101276

NIFTY_F1,20160203,15:19,7380.00,7380.90,7378.05,7379.45,36075,20114476

NIFTY_F1,20160203,15:20,7379.40,7379.90,7377.00,7378.95,43200,20114476

NIFTY_F1,20160203,15:21,7378.00,7378.90,7376.00,7376.95,50625,20114476

NIFTY_F1,20160203,15:22,7377.00,7380.00,7376.10,7378.00,49425,20142900

NIFTY_F1,20160203,15:23,7378.45,7380.90,7377.00,7380.05,66525,20142900NIFTY_F1,20160203,15:24,7380.05,7380.40,7377.50,7379.45,65400,20142900

NIFTY_F1,20160203,15:25,7379.00,7380.00,7377.90,7379.95,58125,20167200

NIFTY_F1,20160203,15:26,7379.90,7380.00,7378.45,7379.40,55200,20167200

NIFTY_F1,20160203,15:27,7379.00,7379.75,7375.75,7376.90,73800,20167200

NIFTY_F1,20160203,15:28,7376.45,7378.00,7376.45,7377.70,73650,20164650

NIFTY_F1,20160203,15:29,7378.80,7379.70,7378.00,7379.00,93075,20164650

NIFTY_F1,20160203,15:30,7378.80,7382.00,7378.00,7382.00,93450,20164650

NIFTY_F1,20160204,09:16,7421.10,7438.00,7415.25,7436.00,264375,19463476

NIFTY_F1,20160204,09:17,7436.00,7440.00,7434.00,7435.00,153600,19502924

NIFTY_F1,20160204,09:18,7435.00,7440.00,7434.00,7439.00,132600,19502924

NIFTY_F1,20160204,09:19,7438.05,7442.00,7436.00,7436.45,93825,19502924

NIFTY_F1,20160204,09:20,7437.00,7437.35,7433.50,7434.70,99675,19608750

NIFTY_F1,20160204,09:21,7434.15,7434.30,7431.00,7432.00,59100,19608750NIFTY_F1,20160204,09:22,7431.00,7436.00,7430.60,7436.00,39675,19608750

NIFTY_F1,20160204,09:23,7435.00,7438.85,7435.00,7436.05,35625,19660500

NIFTY_F1,20160204,09:24,7436.00,7436.10,7431.50,7434.25,36525,19660500

NIFTY_F1,20160204,09:25,7436.00,7437.00,7433.60,7434.80,37950,19660500

NIFTY_F1,20160204,09:26,7434.50,7439.70,7434.00,7436.70,45750,19672576

NIFTY_F1,20160204,09:27,7436.35,7438.05,7431.15,7433.15,29475,19672576

NIFTY_F1,20160204,09:28,7433.15,7433.95,7430.60,7431.75,22500,19672576

NIFTY_F1,20160204,09:29,7431.75,7432.35,7428.00,7431.75,47025,19684350

NIFTY_F1,20160204,09:30,7430.60,7434.70,7429.65,7431.20,30750,19684350

7/26/2019 NIFTY_F1 (2)

20/132

NIFTY_F1,20160204,09:31,7431.20,7434.80,7431.00,7432.95,39525,19684350

NIFTY_F1,20160204,09:32,7433.00,7433.00,7429.50,7431.80,22275,19715550

NIFTY_F1,20160204,09:33,7431.00,7435.00,7431.00,7431.95,24825,19715550

NIFTY_F1,20160204,09:34,7431.00,7432.00,7429.00,7430.00,20400,19715550

NIFTY_F1,20160204,09:35,7431.00,7431.50,7428.15,7430.00,29325,19728750

NIFTY_F1,20160204,09:36,7430.00,7430.00,7429.00,7429.00,20925,19728750

NIFTY_F1,20160204,09:37,7429.00,7430.00,7426.50,7430.00,40200,19728750

NIFTY_F1,20160204,09:38,7428.80,7433.80,7428.70,7432.75,21225,19749300

NIFTY_F1,20160204,09:39,7432.60,7434.05,7432.10,7433.15,23700,19749300

NIFTY_F1,20160204,09:40,7434.00,7435.00,7433.60,7435.00,21000,19749300

NIFTY_F1,20160204,09:41,7435.00,7436.00,7434.00,7435.10,30975,19779824

NIFTY_F1,20160204,09:42,7435.00,7437.85,7434.75,7436.00,52425,19779824

NIFTY_F1,20160204,09:43,7436.50,7437.50,7434.55,7434.55,10200,19779824

NIFTY_F1,20160204,09:44,7434.70,7436.10,7433.10,7435.10,17625,19823550

NIFTY_F1,20160204,09:45,7435.10,7437.35,7435.00,7435.20,11175,19823550

NIFTY_F1,20160204,09:46,7435.95,7437.50,7433.55,7435.65,17175,19823550

NIFTY_F1,20160204,09:47,7434.35,7437.40,7434.35,7436.05,8925,19834724

NIFTY_F1,20160204,09:48,7436.60,7437.90,7435.85,7436.10,15375,19834724

NIFTY_F1,20160204,09:49,7436.10,7436.90,7432.60,7434.45,16350,19834724

NIFTY_F1,20160204,09:50,7433.15,7434.60,7427.50,7428.80,29700,19846650

NIFTY_F1,20160204,09:51,7428.50,7430.20,7427.00,7429.80,24300,19846650

NIFTY_F1,20160204,09:52,7429.00,7430.70,7426.15,7428.05,23850,19846650

NIFTY