date,sym,vol_0915_1514,vol_ratio_20d,upvol_share,vwap,close_1514,close_vs_vwap_pct,spike_minutes,max_ratio,max_ratio_hm,DELIV_PER,DELIV_PER_20d,deliv_val_cr,deliv_val_cr_20d,turnover_cr,turnover_cr_20d,contrib_pts,chg_pct
2026-10-12,ADANIENT,1097456.0,0.7650828804465278,0.49524110966300505,2639.049824958814,2628.0,-0.4187046737166633,4,6.795956261605117,10:52,40.44,41.2005,118.74201122999999,203.3787493486,293.66110000000003,462.10099,-0.3612283068718069,-0.16702095353781088
2026-10-13,ADANIENT,1187138.0,0.8445858469202826,0.5627154773573138,2667.3150825486728,2685.6,0.6855177167091719,11,15.79697060888755,09:46,32.39,41.269999999999996,104.889246624,199.0070401571,323.8668,450.38680999999997,5.336327260606128,2.471482889733845
2026-10-14,ADANIENT,1386679.0,1.0071474634526745,0.4761788433548123,2709.710727620932,2717.6,0.2911481398604643,9,8.877411380391118,10:32,32.19,40.512,126.22469057099998,192.6080626691,392.10949999999997,439.036355,2.2658866521958254,1.0241187384044448
2026-10-15,ADANIENT,827021.0,0.608934782900014,0.5271803148610124,2696.1584332602597,2690.0,-0.22841511033951933,5,5.667521854808057,12:13,22.91,39.5395,51.586124979999994,185.22568030915,225.1884,432.12233,-1.8553999398415078,-0.8300888856240363
2026-10-16,ADANIENT,823128.0,0.6042063841837935,0.4804457623584104,2695.388505513926,2680.9,-0.5375293945302007,4,7.590152565880722,12:37,37.31,39.451,85.326776325,185.03241289215,228.68759999999997,432.1486550000001,-0.656778739766908,-0.2962962962962945
2026-10-19,ADANIENT,841432.0,0.6121529788796339,0.4772270819489082,2672.1101758668556,2653.6,-0.6927175396445162,2,4.987409328372233,12:13,43.61,40.0395,99.543820922,187.0993960177,228.2631,434.97098000000005,-2.832358315244791,-1.281575037147098
2026-10-21,ADANIENT,906549.0,0.660363023417764,0.41767381266680886,2614.4954756996035,2600.0,-0.5544272627102109,6,7.011841469308845,11:42,33.04,39.427499999999995,80.47560313499999,178.4796108389,243.5841,422.04023500000005,-5.172132575664401,-2.3706491063029134
2026-10-22,ADANIENT,994017.0,0.7206003092366366,0.5180496097641094,2556.9897246224164,2547.0,-0.390683017855753,9,12.601029203379538,14:45,32.29,39.1315,83.52375264000001,177.9381905627,258.6509,422.50067,-3.6533317399534257,-1.7151666987858971
2026-10-23,ADANIENT,1735057.0,1.247896581181367,0.4638894097292195,2488.7883862797207,2489.6,0.032610796673337994,15,34.26216691641149,11:39,40.92,39.408,182.052483648,178.93196833194997,444.9029,423.54016,-5.993106000373036,-2.862745098039221
2026-10-12,ADANIPORTS,10833634.0,4.906959940728589,0.9222431750489217,1755.351807408299,1756.1,0.042623512195283375,6,27.701482292890255,15:14,93.31,58.859500000000004,1784.106189454,279.43766684405,1912.096,429.011155,-1.1574540663803243,-0.3975014196479276
2026-10-13,ADANIPORTS,3404319.0,1.3020505604182817,0.6841017899889242,1755.2534314107074,1759.5,0.24193478350755804,12,361.5742155573718,11:25,71.9,60.306000000000004,435.280318484,352.85087889575004,605.3967,500.08665500000006,1.488155228203274,0.5131128848346656
2026-10-14,ADANIPORTS,1604936.0,0.5933238168531164,0.41741759207644896,1740.192937205388,1734.3,-0.3386370027941621,11,15.411479227889622,12:50,53.6,60.831999999999994,167.316255882,366.59397771195006,312.1753,515.61671,-2.3645133070340836,-0.8111174134997179
2026-10-15,ADANIPORTS,2202735.0,0.81333751903616,0.6006440493888376,1746.1611986916266,1746.6,0.02512948453454733,20,21.484755638153597,09:40,61.73,60.652,242.31945609299999,366.93315379004997,392.56809999999996,517.193585,-0.9094281950131119,-0.3145193572368088
2026-10-16,ADANIPORTS,1102713.0,0.39836115711298753,0.5338847726111395,1741.9592566696865,1739.5,-0.14117762285601465,6,15.019275250578257,10:51,56.14,61.130500000000005,123.291730926,374.27400492730004,219.62630000000001,527.66661,1.2566644149271942,0.43597980725103014
2026-10-19,ADANIPORTS,2407288.0,0.8640352791458394,0.5840733866517777,1764.570251156765,1766.0,0.08102532853524469,21,20.558127670429183,11:18,57.55,61.32299999999999,256.554269477,376.85145521635,445.81559999999996,531.787475,2.513328829854426,0.8681745487777004
2026-10-21,ADANIPORTS,2177606.0,0.7859849055653072,0.49238328280867366,1750.4177203161028,1739.6,-0.6180079297957164,13,38.06029794277607,11:08,65.92,60.359500000000004,265.25399019,361.2023765802,402.39059999999995,517.00873,-2.8440299916773757,-0.9739524348810868
2026-10-22,ADANIPORTS,1589322.0,0.5743243285972137,0.5187922962908816,1736.3133136855424,1748.9,0.7249087025509748,20,14.187756110619196,12:02,53.15,60.8,150.83222046,362.6516737773,283.8072,516.4438,0.19842069709377738,0.06861848124428693
2026-10-23,ADANIPORTS,1571317.0,0.5603070719112453,0.5200646578737327,1708.8872749207617,1707.3,-0.09288353562322271,8,59.50600327854327,13:50,52.46,61.426,145.973555973,367.008250563,278.2627,522.794485,-7.821082477112755,-2.70285714285714
2026-10-12,APOLLOHOSP,971836.0,1.6311879368402185,0.42714117132914065,7986.988288661873,7810.0,-2.2159577836507127,22,37.69571005281917,14:47,62.97,63.48,498.113426976,314.86520712425005,791.0669,511.71855500000004,-5.510994979196392,-3.145437558393027
2026-10-13,APOLLOHOSP,460647.0,0.7327942558355476,0.5071379350989654,7844.165432171127,7871.0,0.3420958935773655,2,5.392167498372749,09:38,50.67,63.414,187.649730858,330.31666445639996,370.36449999999996,536.5670600000001,2.095269378229123,1.234726688102894
2026-10-14,APOLLOHOSP,525637.0,0.8191244618445928,0.43185761585348426,7823.226202049451,7794.5,-0.3671912495886387,17,16.59908651792462,11:32,58.14,62.89300000000001,248.70903376800004,334.69296531270004,427.8032,545.8364600000001,-1.0258089664246748,-0.5971287002922154
2026-10-15,APOLLOHOSP,430681.0,0.6563513711940476,0.5299084684537597,7898.886985572461,7880.0,-0.23910945436943498,6,20.294334069168507,12:34,57.12,62.705,198.49734693599999,340.37661930990004,347.4841,556.31894,1.4295848361875787,0.8371676891615554
2026-10-16,APOLLOHOSP,527448.0,0.791390265435207,0.48885706972130677,7847.325030777126,7830.0,-0.22077626081724588,3,7.599032754451528,13:12,69.8,62.3,300.01663373499997,343.6852143291,429.81129999999996,563.5479200000001,0.01091286134494335,0.0063375372330254365
2026-10-19,APOLLOHOSP,415406.0,0.6076091044096953,0.35313846622192596,7747.924497158604,7695.0,-0.6830796709236475,0,3.8889632874825426,14:52,61.92,62.483000000000004,202.67633047,353.14305869185006,327.295,576.658165,-4.146887311078473,-2.408111533586821
2026-10-21,APOLLOHOSP,239411.0,0.3461668732511261,0.4818955737037646,7625.203702001996,7605.0,-0.26495950523514056,0,3.099064523866635,13:23,60.9,61.7965,123.65008614000001,351.73983642855,203.04240000000001,577.77246,-2.18257226898867,-1.2987012987012991
2026-10-22,APOLLOHOSP,388052.0,0.5597181417915027,0.5834451960680689,7578.727959998489,7626.0,0.6237463628595563,4,13.555942702284165,12:56,57.32,61.965999999999994,182.03402131500002,352.55421236715,317.5516,578.5899350000001,0.09821575210449014,0.05921052631578938
2026-10-23,APOLLOHOSP,488058.0,0.7016588954239881,0.5428421528565701,7654.472702356414,7705.5,0.6666337398770539,8,12.815561055530381,14:16,45.96,61.35699999999999,174.673931351,350.80614031665004,380.06629999999996,578.8563750000001,2.7391281975807806,1.6503386152935784
2026-10-12,ASIANPAINT,348812.0,0.6745052646051327,0.4601406711020243,2337.424792916146,2318.7,-0.8010864337921864,6,5.872386938106299,11:54,49.59,59.345499999999994,45.92887348200001,88.2160351502,92.6187,144.12882,-0.7575092232141245,-0.3462870334744128
2026-10-13,ASIANPAINT,519620.0,1.020503955577185,0.644597931795333,2348.5655439231236,2364.7,0.6869919435982474,12,6.633408601585884,14:25,59.7,58.310500000000005,86.706428754,85.71280728885,145.2417,141.93125,4.20838457341185,1.9305019305019266
2026-10-14,ASIANPAINT,634600.0,1.2580325706733892,0.48261330294178634,2358.2794357075322,2347.7,-0.4486082330764307,16,13.645675495484575,11:09,61.62,58.593,101.735585744,86.45750312655,165.1036,141.15664999999998,-2.927165269950926,-1.3173400673400781
2026-10-15,ASIANPAINT,777288.0,1.5177316970945036,0.5224127076304134,2372.6737274558036,2353.2,-0.8207503303324093,24,23.694575329225565,12:13,58.98,58.593,116.493023072,87.50606484225,197.50900000000001,142.85805,0.49565418309074605,0.22604171109310567
2026-10-16,ASIANPAINT,985157.0,1.8816959075720745,0.5446647480049573,2335.8515936376975,2338.0,0.09197529364255441,36,33.86360964138742,13:21,67.22,58.6505,158.91695512,89.1738984733,236.40759999999997,145.545805,-1.6927057950834246,-0.7702127659574454
2026-10-19,ASIANPAINT,463023.0,0.8425389331912553,0.49475350241628524,2324.224700932783,2330.0,0.24848281944940265,5,6.956521739130435,12:15,58.6,58.932500000000005,67.7690638,93.47061078269999,115.6458,151.44050499999997,-0.11222358862434152,-0.05146018268366026
2026-10-21,ASIANPAINT,441346.0,0.8170016369799376,0.4543611270053444,2319.500667654554,2306.4,-0.5648055134125585,14,23.77369810415167,13:11,62.08,58.4495,74.07212284,88.47993594275,119.31139999999999,144.947875,-1.0567721262122836,-0.4848328828248927
2026-10-22,ASIANPAINT,400665.0,0.728390438290469,0.45396760303465244,2291.1472940403246,2290.5,-0.02825196101570171,5,7.053908081116886,09:56,51.63,58.662,52.08231681299999,90.28061736935,100.8741,147.62287,-3.23578013866777,-1.4917651116668096
2026-10-23,ASIANPAINT,794984.0,1.4447158363941783,0.5592110197914769,2280.9530489502513,2295.1,0.6202210543640785,17,14.207826174429131,14:45,53.69,58.7675,102.48138124399999,90.36666574595,190.8868,147.582025,2.0761363895498293,0.9716386554621703
2026-10-12,AXISBANK,5532672.0,0.9964047340981449,0.4850920302711709,1250.2620760758396,1251.5,0.09901315474958317,10,21.047489413188142,10:39,68.19,60.778499999999994,484.69517731799993,442.73069660695,710.8236,734.219085,-3.77015464955735,-0.48447303629576277
2026-10-13,AXISBANK,5317676.0,0.943502919035766,0.6978463908056299,1260.525581137324,1275.0,1.148284420346024,2,57.29896294076188,13:52,67.86,60.943000000000005,472.76146142700003,450.15381489724996,696.6978,743.8548699999999,9.518095344784328,1.2290502793296243
2026-10-14,AXISBANK,11185468.0,1.9676175540731367,0.4829531960893662,1263.6993982907109,1275.0,0.8942476133623645,30,94.82684417650506,11:47,69.98,61.4485,1019.0498282899999,459.46191054479993,1456.1025,750.28087,-2.348620929232595,-0.29959003468938983
2026-10-15,AXISBANK,8652442.0,1.4480853204703332,0.6000020445983559,1286.508512082485,1285.7,-0.0628454514596366,25,22.542015099080015,14:46,69.54,62.0345,786.8234978759999,489.94116768540005,1131.4954,787.9419399999999,14.462560458957975,1.8503874743001747
2026-10-16,AXISBANK,8617969.0,1.407050046515841,0.6173098365750405,1285.7229396972764,1287.5,0.1382148710158404,14,28.514056224899598,10:38,70.75,62.306999999999995,797.489358484,506.17212233070006,1127.2553,808.4567549999999,1.2361162785434119,0.15527950310558758
2026-10-19,AXISBANK,12676978.0,1.9984108373612106,0.43737940992453156,1238.6847074752357,1236.5,-0.1763731692214554,44,25.04833363382938,12:57,44.09,62.984,697.1465263,530.2939880056999,1581.2891,837.284345,-33.37513952067212,-4.1860465116279055
2026-10-21,AXISBANK,4787449.0,0.7040907705107319,0.4690695877661936,1218.2218786664885,1213.2,-0.41223021474425803,0,3.8298307972023387,11:13,63.29,61.1245,407.01184286399996,536.2422946487001,643.086,880.7812299999999,-16.069511621064354,-2.1035598705501646
2026-10-22,AXISBANK,9763988.0,1.423447818196158,0.499180555872126,1207.807439231456,1210.0,0.1815323119668033,23,11.65340756189451,11:11,70.92,60.886,858.24456545,540.9560259629,1210.1848,889.959525,1.2361162785434119,0.16528925619834212
2026-10-23,AXISBANK,7914108.0,1.0963737848802269,0.4285830791273898,1207.7476052723398,1212.0,0.35209299601146604,21,24.370226077611022,13:06,62.47,61.806,609.978605588,575.07777372165,976.4335000000001,933.732385,3.399319765994383,0.4537953795379579
2026-10-12,BSE,3321898.0,0.6986427522448294,0.5539497364738835,3332.265352217317,3334.0,0.05205611196386073,2,5.925738289743102,12:21,40.85,41.5195,454.99711040600005,914.4394070004,1113.7483,1854.62646,3.840293645902341,1.3081041615965017
2026-10-13,BSE,4090800.0,0.8503988500116305,0.5178116678817941,3342.946725041557,3371.6,0.857126281546905,17,15.138142012287807,14:16,36.07,41.9885,496.716349004,925.6729480375,1377.2338,1873.724685,4.036773785925276,1.3572758392889295
2026-10-14,BSE,2976469.0,0.6199357372066603,0.5059428659869658,3360.986104508396,3326.0,-1.0409476094371706,2,5.220891364902507,13:03,34.09,42.324,343.93080889600003,931.7672399013,1008.7817,1872.1642650000001,-3.340162380389486,-1.1080168276352498
2026-10-15,BSE,5145734.0,1.0819161683772713,0.6158566910238888,3393.043853400377,3428.0,1.0302297320617049,19,25.541823945837756,13:36,32.03,42.1695,567.879441896,924.5453602519001,1772.7492000000002,1856.9248899999998,8.037823910028155,2.696225284601561
2026-10-16,BSE,4611141.0,0.9469759874995597,0.4777699094128769,3361.8684628887586,3355.0,-0.20430492639966769,6,11.58629972077781,10:28,34.13,41.641000000000005,532.116934466,932.8727270843499,1559.1835,1898.4564599999999,-5.805095046131446,-1.8961493582263733
2026-10-19,BSE,1688340.0,0.3402328967269103,0.4468014148682216,3356.6014645154414,3335.0,-0.6435516621142834,0,2.5460546467216343,12:13,39.01,41.652,222.941157331,944.1244548677001,571.557,1931.1385000000002,-2.411347173008447,-0.802854594112401
2026-10-21,BSE,2317230.0,0.4681895088276381,0.4332225335969817,3294.080058345525,3258.0,-1.095299983803255,0,3.259272185624451,11:52,36.54,41.4305,281.07997101,940.5830062778501,769.1475,1925.8992300000002,-7.832412854549642,-2.628896882494003
2026-10-22,BSE,1784110.0,0.3772419163088393,0.4983837843310241,3242.851949020333,3264.9,0.679896934127,0,2.98447394169882,12:50,27.09,41.2725,157.903772747,912.38435229345,582.9415,1857.9267150000003,1.491462881082986,0.5141150755779922
2026-10-23,BSE,1968598.0,0.42232662453815223,0.5058856160319822,3227.5099771851164,3218.0,-0.29465368820983384,0,2.2849612584134715,12:51,26.16,40.8235,167.487125568,901.8675966807999,640.3281,1836.0289750000004,-3.054373085810683,-1.0474732006125476
2026-10-12,BAJAJ-AUTO,310919.0,1.1208891002269223,0.48378975029345855,10063.19380395966,10010.0,-0.5285976300956285,19,14.282015878494995,09:47,28.01,53.851,88.47818497200001,155.0017545266,315.9128,315.20129499999996,6.086980388172851,2.6181223154019273
2026-10-13,BAJAJ-AUTO,332083.0,1.156057672859661,0.5979536091706967,10249.311539584984,10336.0,0.8457978868161797,15,11.58881080336227,14:07,41.47,53.0235,144.93956056800002,156.25510532959998,349.5448,323.88205,6.752743868129256,2.83037671915487
2026-10-14,BAJAJ-AUTO,233874.0,0.7968301781108323,0.4734061616469995,10305.429392179836,10231.0,-0.7222347497360615,9,5.552183049264534,10:30,56.72,51.8565,139.835236872,156.51147195750002,246.515,328.84907000000004,-1.6168541656084134,-0.6590424500872216
2026-10-15,BAJAJ-AUTO,199708.0,0.6798114305185321,0.5036424143696607,10354.809333293275,10340.0,-0.14301888925815076,6,11.407494341520662,11:24,49.99,51.5785,108.93757154400001,155.0104765435,217.90709999999999,327.53947,3.2099310640755268,1.3170731707317085
2026-10-16,BAJAJ-AUTO,176469.0,0.6109229361025063,0.47219174364964195,10407.7639283198,10470.0,0.5979773571809455,2,4.804111326169659,14:46,53.03,51.222,103.31496952,150.4313934535,194.835,320.88341,0.47554534282600397,0.1925854597977894
2026-10-19,BAJAJ-AUTO,105470.0,0.3619134091199983,0.47305114314571667,10407.967785468221,10311.0,-0.931668770185945,2,5.514501390544298,10:22,35.26,51.488,40.65244701,152.046240537,115.2886,323.18207500000005,-2.8057175226734232,-1.1340701585776047
2026-10-21,BAJAJ-AUTO,142057.0,0.4967709729394681,0.4381269371116234,10115.807710989251,10012.0,-1.0261930036143396,2,11.614372469635628,12:56,54.81,49.5185,83.817853312,141.3985742045,152.9351,311.961175,-5.112112435379543,-2.0900165257120684
2026-10-22,BAJAJ-AUTO,225531.0,0.7815044196576615,0.4481692523118302,10124.05439163574,10128.0,0.03897261128427143,12,8.814379536812996,12:21,43.95,49.5445,102.287724609,142.689091637,232.7617,314.26538500000004,1.9735131727279165,0.8240667196187434
2026-10-23,BAJAJ-AUTO,242333.0,0.8292828740816636,0.4374034738595315,10057.693895039747,10054.0,-0.03672705769628415,8,9.827752514813284,12:20,58.82,49.3245,148.56115443,143.5560791906,252.58700000000002,317.1186,-1.9735131727279165,-0.8173313638601631
2026-10-12,BAJFINANCE,4900718.0,0.7229218740608694,0.4837457704610276,960.2293217408821,954.0,-0.6487327141383781,9,15.96378320821307,11:04,60.81,63.267500000000005,294.57554718399996,434.9977713161,484.3975,706.558165,-1.6275327130012975,-0.28645833333332815
2026-10-13,BAJFINANCE,7317519.0,1.0700645442831773,0.593467685111087,973.9772075116351,981.5,0.7723786994548343,14,14.372714808043874,12:07,61.62,63.0505,453.778115899,436.4689088775,736.4674,710.42774,15.09166697510294,2.6638809088534776
2026-10-14,BAJFINANCE,6697204.0,0.9637229095104201,0.4927817687468631,966.5207301360389,957.4,-0.9436662713644184,11,12.987495757955465,12:19,65.23,62.919,449.84037590699995,443.73136180804994,689.5771000000001,719.43931,-15.239624494466694,-2.620198422793185
2026-10-15,BAJFINANCE,10536684.0,1.5025255935396507,0.554725083522854,964.6807821306337,967.25,0.26632829397634783,26,24.695053335200193,10:59,67.11,62.6755,699.301868074,445.6091060453,1041.9762,724.509425,4.882598139003893,0.8620689655172376
2026-10-16,BAJFINANCE,7565023.0,1.030508468019234,0.5644026980194712,974.362855607533,981.0,0.681177895305618,11,13.298382208077593,10:33,65.07,62.492000000000004,495.36695912,465.564076139,761.2399,755.401665,9.972336805117054,1.745661745661753
2026-10-19,BAJFINANCE,7991340.0,1.0666554048167114,0.4111054984672993,971.154426452051,956.3,-1.5295637900060055,14,8.237846694162926,11:54,55.85,62.840999999999994,450.44353093,476.12054691950004,806.5441999999999,768.997985,-14.647794417011678,-2.5201099684349915
2026-10-21,BAJFINANCE,18050938.0,2.3904271875311203,0.39461709184539284,931.6245014598871,924.3,-0.7862074739779179,45,31.118334103889676,11:07,55.68,61.838,962.900048688,466.56410693889995,1729.2872,767.0677900000001,-18.553872928214805,-3.2746644382932066
2026-10-22,BAJFINANCE,10275057.0,1.2448418100149083,0.6042074475063574,931.7912942234773,940.7,0.9560838174547337,12,16.60638600608935,12:44,60.13,61.138,595.247770893,499.7801405983,989.9960000000001,832.105835,9.528464247025791,1.7386609071274428
2026-10-23,BAJFINANCE,6079293.0,0.7114422807569358,0.5089282634402289,929.5690647772144,923.0,-0.7066785057857738,7,10.240233307577785,10:52,51.84,60.974000000000004,302.201232535,514.81705655665,582.9643,858.3837800000001,-7.782565518533463,-1.3958178537310295
2026-10-12,BAJAJFINSV,539931.0,0.6610646116520427,0.4223622795087072,1725.6705419149237,1710.7,-0.8675202798740012,18,32.5911559348332,10:53,56.45,56.839999999999996,55.03493137,90.91047962675,97.48790000000001,155.054295,-1.9218325810946553,-0.8531734593877904
2026-10-13,BAJAJFINSV,1554508.0,1.9124908012987645,0.5409341060085666,1741.8545958378256,1754.6,0.731714587005694,47,43.837870376563444,10:49,59.47,57.077,163.914189,90.37457718795,275.6159,153.570975,4.648757189404647,2.0815163672306403
2026-10-14,BAJAJFINSV,829603.0,0.9719435496852793,0.5098170631496775,1721.5824841118783,1712.4,-0.5333746246038995,16,17.47087095834547,14:08,55.87,57.449,85.62130777200001,95.05177649525001,153.2613,160.07456499999998,-4.415020794406654,-1.936549524406217
2026-10-15,BAJAJFINSV,948182.0,1.0861969548906396,0.4840049670995939,1727.9681754135809,1728.1,0.007628878141074935,21,51.37511448384142,11:20,56.37,57.376999999999995,94.502508138,96.71983982525,167.6466,163.178485,1.337491593599657,0.5982459197305001
2026-10-16,BAJAJFINSV,1131497.0,1.2696192602032945,0.41761675384418373,1728.4369968280957,1720.0,-0.48812868757025507,26,17.914072775098642,10:22,60.88,57.194500000000005,123.73353584300001,98.04054374495,203.2294,165.88884000000002,-0.38956065832999887,-0.17321016166281789
2026-10-19,BAJAJFINSV,929981.0,1.0049636492899139,0.43457987344985133,1708.011949993244,1700.0,-0.46908044134442717,28,22.092709650231775,13:11,57.71,57.678,95.5270303,102.0470905032,165.5173,171.79343,-3.7657530305233227,-1.6772700983227251
2026-10-21,BAJAJFINSV,1263080.0,1.3306594706744335,0.5437118832894341,1672.8624688328002,1674.0,0.06799908470620508,23,33.00004194103091,11:37,63.55,57.0595,141.113111282,102.1351792472,222.0367,173.37915500000003,-1.298535527766663,-0.588235294117645
2026-10-22,BAJAJFINSV,1241475.0,1.241863703339145,0.4905964034454388,1674.581322136974,1672.6,-0.11831746304477031,24,24.742024921125594,12:27,53.13,57.671499999999995,111.72047611500001,107.90450566709998,210.2595,181.97412500000002,-1.5582426333199955,-0.7100591715976323
2026-10-23,BAJAJFINSV,947005.0,0.9087013306407001,0.448028566413057,1651.607103130395,1656.5,0.29625065551797114,17,24.578571923263382,14:38,57.12,57.863,97.659771264,111.65546823335,170.9835,188.764865,-2.986631713863325,-1.3706793802145456
2026-10-12,BEL,8144108.0,0.8223721062351119,0.5415249931871624,373.14714970421966,373.2,0.014163392597854596,11,42.59967298843041,12:31,52.29,58.4175,164.458590092,239.4641441926,314.52299999999997,406.98973,4.346513239290978,1.5618633709086005
2026-10-13,BEL,7722238.0,0.7804720352940772,0.5781008860302852,375.950429573223,379.85,1.0372565423595326,7,7.126811844347627,12:13,54.45,58.312,164.693523029,238.10391805735003,302.4506,405.10043,4.611083610378272,1.6314522599625736
2026-10-14,BEL,9033250.0,0.9110357239464079,0.4378216350805659,381.07376840561255,380.45,-0.16368704889406782,7,11.776886642485339,15:01,54.49,57.963499999999996,201.64781126100002,237.79558316825,370.0873,404.482705,1.776401063014591,0.6184210526315903
2026-10-15,BEL,8845277.0,0.9252772235179882,0.534665009009018,380.4021915575209,379.4,-0.26345577911039975,12,8.666280033682941,12:36,53.64,57.806999999999995,185.68770733200003,229.05531182049998,346.19699999999995,390.318635,-1.4740349246291486,-0.5100039231071163
2026-10-16,BEL,8564110.0,0.8995613665287663,0.4893777667735924,378.88262050191634,378.0,-0.23295354660161083,8,18.00534082923401,10:58,59.19,57.863,204.995778288,228.03604550474998,346.31660000000005,388.01029,-2.6834994781709174,-0.9332281808622334
2026-10-19,BEL,5160134.0,0.5393167058820382,0.4655629063757768,377.04279618836773,375.35,-0.4489665909230056,7,7.583893329185652,12:17,50.54,58.47349999999999,103.275753644,231.0551787535,204.3281,389.93654000000004,0.2645703710872512,0.09287514926361595
2026-10-21,BEL,7910112.0,0.8464168695791299,0.4128887257011054,371.0425542794674,367.85,-0.8604280675210019,8,11.020018349370767,12:05,57.68,58.1505,180.106208793,222.80278944620005,312.263,376.61433,-4.535492075781891,-1.590668080593849
2026-10-22,BEL,7917590.0,0.8547991001494238,0.48971143756698926,365.2648430498843,364.7,-0.1546393146320879,6,13.381218377684663,10:43,41.76,58.052499999999995,124.753511625,220.2637568126,298.7459,372.870615,-5.0646328179564355,-1.8049568965517238
2026-10-23,BEL,8842048.0,0.9559233870592624,0.49763933690325796,358.2746751582137,359.0,0.20244937531963547,5,10.138293711156503,14:02,50.08,57.091499999999996,164.756426764,216.2026680769,328.98690000000005,370.91912,-1.889788364909121,-0.6858710562414272
2026-10-12,BHARTIARTL,4557820.0,0.8466961759429832,0.4185312237285665,1772.260875279556,1769.9,-0.13321262758134722,10,17.031030091816902,09:51,63.04,68.9705,538.5762230070001,799.3431413657501,854.2975,1139.6668750000001,-17.345830366479067,-1.4625228519195566
2026-10-13,BHARTIARTL,5381723.0,0.9967042708540846,0.5678130016713538,1782.8815938811172,1797.2,0.8031047136289882,16,11.671791573714922,11:16,63.93,68.856,678.1634475,798.84241664815,1060.8011999999999,1140.39283,18.265685007125747,1.5629392252768826
2026-10-14,BHARTIARTL,4510997.0,0.8232988660277953,0.45188248943419035,1807.1724338470337,1801.9,-0.29175045769207486,5,8.519901640851222,13:44,68.12,68.49350000000001,637.8048847800001,809.0612893439501,936.2919999999999,1154.9128699999999,-7.818764445496346,-0.6587323553833402
2026-10-15,BHARTIARTL,10770017.0,1.950511702445038,0.5593303176841492,1853.9533641188,1851.5,-0.13233149043995196,46,29.468172501638882,11:34,63.14,68.3955,1324.531161934,814.8673559905001,2097.7504,1164.507165,39.02811832457816,3.3099297893681046
2026-10-16,BHARTIARTL,25145784.0,4.239147349870376,0.44812760108801963,1894.0315964537033,1898.0,0.20952150712412188,90,362.03140924223743,13:54,80.63,67.9675,3891.393118082,861.8825226477,4826.2378,1242.5996799999998,33.50899048069837,2.7508090614886793
2026-10-19,BHARTIARTL,8346796.0,1.1953253288352754,0.4512839444307527,1885.2145876653349,1868.1,-0.9078323378841402,24,13.983090605329329,10:38,47.51,68.758,768.961501107,1030.4557301074,1618.5142,1443.80546,-19.57976306519235,-1.5643044619422564
2026-10-21,BHARTIARTL,8484700.0,1.189096978407555,0.5595295980782922,1883.789649298148,1877.5,-0.33388278253314585,16,46.50907539559417,09:22,70.9,66.73499999999999,1198.575433692,951.9290237717502,1690.5178,1391.765965,10.841143979049473,0.8799061433446997
2026-10-22,BHARTIARTL,12123040.0,1.711812978631454,0.4847487746160498,1903.2105634037887,1897.0,-0.32632035168412843,38,91.09410705956077,13:00,60.22,67.054,1449.555908826,954.3910017648999,2407.0693,1387.220425,2.1682287958098647,0.17444626526403884
2026-10-23,BHARTIARTL,9549014.0,1.2743634234398635,0.5040717974101028,1890.6637885021423,1884.5,-0.3260118768670939,20,20.079373326801363,10:31,63.13,67.0515,1178.3359569119998,1004.1399251986,1866.6232,1469.864695,-1.9054131841966337,-0.15303430079156577
2026-10-12,CIPLA,614701.0,0.6837844621885996,0.5691403033007474,1310.8113346705688,1317.4,0.5026402469343161,6,14.641377992056581,14:36,66.91,55.492000000000004,58.439633975999996,73.71453104935,87.3363,134.59407,1.207390348866587,0.7916986933128367
2026-10-13,CIPLA,438005.0,0.49221715788741455,0.6070875200976851,1322.5490259243616,1325.0,0.18532198259535448,7,18.429964884900507,13:12,44.11,55.864,27.903959996000005,73.2657871363,63.257,133.293035,2.1451692606076294,1.3955616563715356
2026-10-14,CIPLA,883988.0,1.0627994987702196,0.5766501793587333,1310.8382087388818,1311.0,0.012342580498470035,17,16.71817846712224,13:11,67.3,54.9655,87.73643351999999,68.33604683825,130.36270000000002,125.04564999999998,-1.7583354595144547,-1.128158844765348
2026-10-15,CIPLA,1298197.0,1.5872323235682413,0.5306640859294707,1327.2281104485683,1320.5,-0.5069294717013118,32,12.865419713617268,14:34,64.82,54.9855,118.01714568,67.16985491825,182.0587,123.26354999999998,1.5707796771662568,1.019321466605816
2026-10-16,CIPLA,820186.0,0.9721345129051222,0.5326849441158877,1324.5324365042402,1325.6,0.08059927158727831,11,19.6335422785254,11:32,62.49,54.862,70.369220505,68.91020610140001,112.6155,126.183165,-0.33994485550613857,-0.21837349397590966
2026-10-19,CIPLA,1358268.0,1.5996171097936958,0.5654989193372791,1327.991023003806,1324.0,-0.30053087217251084,34,33.987161736941474,12:06,68.6,55.08449999999999,126.36187961100002,69.5173722657,184.2069,126.79802499999998,-0.1172223639676303,-0.07546600256584934
2026-10-21,CIPLA,1129692.0,1.2979080175713427,0.4353985878985238,1314.502521867317,1311.6,-0.22080763018954563,30,28.34845922909693,13:12,68.09,55.1125,110.87887409300001,69.30272415905,162.8406,126.40710999999999,-1.1839458760730555,-0.762782267200357
2026-10-22,CIPLA,590184.0,0.668011743607154,0.5108510115007507,1318.130002055856,1329.0,0.8246529497993649,4,10.192080695353578,10:51,54.12,56.157,45.61614290999999,71.9068716189,84.28370000000001,128.320895,1.981057951052963,1.286149162861494
2026-10-23,CIPLA,1270784.0,1.451572573888293,0.5052839167800152,1325.1932010213118,1325.7,0.038243403173043866,31,27.10875974314446,10:25,58.13,56.5175,102.0080941,71.7206516789,175.4836,127.27597,0.8322787841701645,0.5334735893004705
2026-10-12,COALINDIA,9190702.0,1.4948205415527718,0.4923272715056136,405.20815607084927,403.75,-0.3598535836466077,22,186.68474493558924,11:16,61.5,59.025999999999996,252.95391009600002,160.81240216839998,411.3225,275.14689500000003,-3.410778386043289,-1.640140930628109
2026-10-13,COALINDIA,4344136.0,0.7034503719195224,0.5331982465311689,407.36819838283145,408.65,0.31465431574113634,6,14.00510920084297,11:14,59.45,58.952,109.73291386200002,161.43987007685,184.5834,276.62828,1.8696118560533526,0.9140316205533461
2026-10-14,COALINDIA,6907228.0,1.1126149432269796,0.555251608102264,416.42466618060575,416.9,0.11414641302445183,18,15.768734562098452,13:54,57.88,59.55550000000001,170.487146412,163.4168957803,294.566,277.569115,4.295054263906364,2.080783353733162
2026-10-15,COALINDIA,7176989.0,1.1465827631570233,0.4496114078439486,417.93726758997866,418.0,0.015010006258364683,14,37.02890621776623,09:20,71.77,59.343999999999994,222.55560368399998,163.9001993009,310.0728,279.35096,0.5053005016360428,0.23980815347721673
2026-10-16,COALINDIA,4301608.0,0.6847525684481277,0.48713312389300445,416.623519724097,416.25,-0.08965401769548409,6,32.72556402018197,10:46,63.19,59.376999999999995,116.67310842,164.4577358421,184.6304,279.99018,-0.40424040130884,-0.1913875598086201
2026-10-19,COALINDIA,2964891.0,0.4681892181833755,0.4658450151316165,414.7487517247683,412.3,-0.5904181060425007,3,6.689056525782783,14:25,50.55,59.2855,64.86282873500001,165.75631823505,128.3081,282.246395,-2.779152758998235,-1.3183125599232959
2026-10-21,COALINDIA,4497977.0,0.7274148324960703,0.4827545784490652,406.9873294335061,405.05,-0.4760171369960542,13,10.621528944017872,12:20,60.31,58.6005,117.16031126099999,158.8095175808,194.25220000000002,272.80246,-2.122262106871374,-1.0201603109059931
2026-10-22,COALINDIA,6635489.0,1.0632739164318676,0.5347314999120892,399.4155445212855,401.6,0.54691298540539,12,47.1161812201843,14:16,47.77,58.673,128.9108997,160.47617492675002,269.8577,275.39383499999997,-2.501237483098406,-1.2147239263803677
2026-10-23,COALINDIA,4512223.0,0.7843561227733751,0.4987456941069712,395.40022102557134,397.15,0.4425336358917953,10,10.357502213635998,14:41,52.0,58.64549999999999,95.153309475,149.76132516925,183.0034,253.37505499999997,-2.57703255834383,-1.2669233635573263
2026-10-12,DRREDDY,1698093.0,0.7659662226042521,0.5840261114272696,1225.9197382985894,1231.4,0.4470326670012348,16,27.83540207283602,11:32,45.84,57.302,98.72368619,156.44646583715001,215.36430000000001,280.543685,3.955238512409298,2.706766917293235
2026-10-13,DRREDDY,2374535.0,1.0698136731480636,0.5903303878376892,1242.535037751251,1240.5,-0.16378111597834533,33,41.323955169535175,10:47,50.76,55.87049999999999,152.491140033,154.23033535065,300.41020000000003,281.70756500000005,1.293997784924015,0.8622092077436028
2026-10-14,DRREDDY,1519880.0,0.684214276996939,0.42260554790694854,1218.3805959461713,1210.6,-0.6386014330874268,8,13.396809196390203,12:01,55.44,56.5005,109.118616495,157.1737052953,196.83419999999998,282.70394,-2.929806305488361,-1.9354838709677469
2026-10-15,DRREDDY,1372271.0,0.6204346222133174,0.5641714629083188,1224.635959928226,1221.7,-0.2397414435223677,6,11.759334700643384,13:36,52.97,56.553999999999995,90.33846096,156.94125682675002,170.5541,282.0827,0.34181073564030323,0.23026315789473895
2026-10-16,DRREDDY,1184752.0,0.5312633670413148,0.5022876556798479,1223.4462856361502,1229.7,0.5111556132272765,7,7.74388153835607,12:21,52.71,56.208000000000006,81.35583410500001,157.62049042305,154.34290000000001,284.20300499999996,1.7334687307472858,1.1650804069576637
2026-10-19,DRREDDY,993025.0,0.45635346365167234,0.5463762855414398,1237.2330337436956,1238.6,0.11048575482728307,5,12.42573752084113,14:07,47.76,56.4265,60.503557152999996,155.14854017665,126.68610000000001,278.39062,1.1597149959224762,0.7704785077047749
2026-10-21,DRREDDY,1146755.0,0.5445158201158342,0.5493635508624928,1241.6727729985919,1239.4,-0.18304122052247296,5,7.738673845806061,09:45,52.2,55.911500000000004,79.324534785,147.78345563385,151.9725,266.828315,0.2441505254573634,0.16096579476860828
2026-10-22,DRREDDY,2758491.0,1.3253430684667689,0.5785900497059162,1232.3036839948604,1234.7,0.19445823592536549,25,25.606624222047355,11:22,53.08,55.735,183.46694036000002,145.98976332205,345.66970000000003,264.09165,-0.6714139450077493,-0.4419445560466029
2026-10-23,DRREDDY,1510405.0,0.7346091824238818,0.4637690655451379,1229.8202048677895,1222.0,-0.6358819636265611,5,10.615305550364418,14:47,51.14,55.3985,97.50478979999998,142.99616456865002,190.6505,261.031845,-1.1597149959224762,-0.7667473769168653
2026-10-12,EICHERMOT,358513.0,1.0314181298032206,0.5164122611069745,7116.862407127962,7080.5,-0.5109331197908573,22,17.079870729455216,13:21,54.61,59.209,146.614114,156.13827660319998,268.4896,268.324145,1.9475778337995877,0.9787234042553106
2026-10-13,EICHERMOT,334413.0,0.951429478600497,0.5409327211803457,7114.66522882384,7156.0,0.5809798472133254,19,19.40530058177117,14:05,48.35,59.3005,119.3807616,157.61566322335,246.88549999999998,270.65947500000004,1.2419336911185777,0.6180643348784987
2026-10-14,EICHERMOT,437637.0,1.2606800182979032,0.4775071978457388,7086.866954805008,7052.0,-0.49199392379404294,28,19.6359357696567,14:11,59.28,58.584999999999994,193.44516681800002,155.79043420955,326.3515,266.16188999999997,-2.2721741394328525,-1.1238307971520367
2026-10-15,EICHERMOT,412513.0,1.1717185316855372,0.5715887581269031,7209.424771663762,7229.0,0.2715227491266292,22,17.717568621888077,12:12,50.85,58.741499999999995,153.57134550499998,158.03604150645,301.9974,269.25205,4.022171613281757,2.0120014119308083
2026-10-16,EICHERMOT,355227.0,0.9935681699722718,0.48857082401305846,7250.619128519697,7272.0,0.29488338997427643,14,12.024994214302245,12:24,59.12,58.2085,158.028189048,158.4531664369,267.284,272.547445,1.6794330595808038,0.8235294117647118
2026-10-19,EICHERMOT,481411.0,1.325672841387034,0.5243783739840971,7385.075404037991,7352.0,-0.44786819671340794,24,15.777017228377515,10:37,47.81,58.2315,173.024778123,160.7034270013,361.9342,276.277285,1.8205618881170058,0.8854416912622787
2026-10-21,EICHERMOT,553579.0,1.4931545867424638,0.49291129233740905,7179.281530127889,7133.0,-0.6446540636924181,30,19.606506584043377,10:34,44.1,57.0865,180.709834194,158.20281656295,409.7688,278.601855,-5.038299178742411,-2.4289018914137928
2026-10-22,EICHERMOT,392014.0,1.015301366036611,0.44158300250662313,7084.542783761124,7082.0,-0.035891995273884536,13,13.561349515126881,11:26,47.35,56.373000000000005,136.455875598,161.7118600569,288.1744,289.62291,-2.4274158508226744,-1.1993584826720638
2026-10-23,EICHERMOT,358274.0,0.920047394995791,0.531426365050979,6977.020943002654,7020.0,0.616008714155436,16,13.727771859378842,11:09,52.22,55.3865,134.51763234,160.08967265965,257.58639999999997,291.442995,-0.5221766655839474,-0.2611334603712323
2026-10-12,ETERNAL,11339455.0,0.5526499950223777,0.5533940654156801,324.0750852105914,322.3,-0.547738870279979,5,16.035087558125827,11:07,61.08,56.898,241.9098409,402.3703946856,396.0643,700.312345,-0.7045873191770445,-0.13912505796876973
2026-10-13,ETERNAL,18079288.0,0.8884268843471638,0.5811483206573429,322.656508405272,320.45,-0.6838567788939653,13,28.703787086918066,10:36,54.14,56.964,322.44812491799996,399.5568617288,595.5763,695.1661700000001,-3.9926614753367047,-0.7894736842105288
2026-10-14,ETERNAL,20518816.0,1.0167556934221051,0.46428193112272315,316.7053839973028,315.5,-0.3806010438120899,15,22.014343569668327,12:30,64.56,56.798,429.890735118,397.2698427727,665.8919000000001,688.51392,-6.967585711862044,-1.3886721797472301
2026-10-15,ETERNAL,17637070.0,0.8555926991692027,0.5065463014264264,318.23972824095307,320.75,0.7887989890269953,11,13.233398513883458,11:56,60.31,57.655499999999996,355.37026503,409.26695596145004,589.2631,701.777055,10.960247187198748,2.215189873417711
2026-10-16,ETERNAL,16512018.0,0.7880814720143111,0.551047520395528,325.0002974540524,325.0,-9.152424004232884e-05,7,10.52310153419668,10:57,62.52,58.3875,341.8886575,418.9062968760501,546.8357,713.43895,3.6012240757938923,0.7120743034055854
2026-10-19,ETERNAL,16975728.0,0.8306248784024667,0.4675244252094705,323.724763499588,320.55,-0.9806983763823274,6,12.362148411884569,10:11,61.11,58.9865,352.944344657,413.40043840245,577.5278,696.067645,-7.985322950673409,-1.567783584383653
2026-10-21,ETERNAL,27887405.0,1.3570545310747728,0.46061075724279144,310.59629682168946,308.8,-0.5783381321898706,21,17.855535074569406,11:46,55.73,59.2885,522.1682847040001,415.0807075773,936.9097999999999,695.952035,-12.291134345644256,-2.451592754528409
2026-10-22,ETERNAL,84356703.0,4.024492580256681,0.5266458214954659,311.46533586133637,304.4,-2.2684180381735475,95,49.79580386920326,09:22,47.31,59.226,1259.450953941,421.95421445500006,2662.3576000000003,709.039375,-12.369421825552926,-2.529214022730919
2026-10-23,ETERNAL,54629174.0,2.268640064807592,0.5818405664772783,311.2185839023181,316.6,1.7291435589113169,66,16.890465523989963,12:06,42.14,59.09349999999999,722.688012396,466.0787005725,1714.7932999999998,804.429665,20.276457296317666,4.253572015109208
2026-10-12,GRASIM,98668.0,0.16410903966905419,0.5659513913061283,2877.500232429291,2858.0,-0.6776796126556017,1,7.25793327908869,11:23,46.99,59.718,15.851587368,123.72103600285001,33.7339,203.95515,-2.7106223435010848,-1.107266435986154
2026-10-13,GRASIM,305867.0,0.5514390479177234,0.6325836689832878,2895.1735491787827,2916.3,0.7297127603010267,15,17.35157414715426,11:47,42.44,58.60200000000001,40.207056363,112.39927537225,94.73209999999999,188.163525,4.57417520465808,1.889433170048993
2026-10-14,GRASIM,300275.0,0.5492541648839876,0.45382162350007155,2890.4650660228126,2873.1,-0.6007706589135964,3,9.278425655976676,13:23,60.14,57.56999999999999,57.143795364,110.2807515357,95.0157,184.44075999999998,-3.303570981141947,-1.3392857142857095
2026-10-15,GRASIM,312687.0,0.6279567232068777,0.5128571961311451,2894.831357129227,2894.1,-0.02526423957049939,6,6.859601495671772,14:11,59.15,57.44500000000001,56.134288902,99.77361544125,94.9011,167.856995,1.0927196322238826,0.4490080055690848
2026-10-16,GRASIM,497145.0,1.047599731327951,0.49153992685933157,2896.3414294287045,2909.2,0.4439590733552379,15,32.45960102529812,09:36,52.86,57.035000000000004,80.221344,93.34543234635001,151.7715,158.88975999999997,2.8885069347933356,1.1816071242939818
2026-10-19,GRASIM,293900.0,0.6346555395721981,0.5105960605489174,2915.014993988885,2876.7,-1.3144012661305493,7,11.49864376130199,11:02,37.7,56.814499999999995,33.901142688,90.62969157034999,89.9278,154.731985,-3.472984877610765,-1.4041095890410915
2026-10-21,GRASIM,264927.0,0.5864268958567485,0.47993326996270297,2881.8352419094067,2879.0,-0.09838320623520858,3,6.819874903366364,10:02,56.87,55.21,50.070872816,84.71311904174999,88.0449,148.322125,0.8555401771675222,0.35081625564432617
2026-10-22,GRASIM,197517.0,0.43306983028193374,0.5171941642141047,2865.20921017769,2877.0,0.41151584255794127,4,10.555811454015048,10:51,39.91,55.6255,24.555690915,85.76968963665,61.523199999999996,149.74447,0.4489468256423826,0.18344813263646564
2026-10-23,GRASIM,291385.0,0.6742247433550793,0.5489553811754988,2878.8610903100707,2887.2,0.28966002277766023,15,14.197307298637904,12:58,47.74,54.3215,43.183062764999995,79.8320676696,90.4489,141.962305,-0.033882779293771266,-0.013819789939195637
2026-10-12,HCLTECH,2434013.0,0.9719648732013906,0.47496317925156195,1218.3191937758756,1216.0,-0.1903601115146092,14,20.572762366460186,13:17,33.94,48.214,103.84423367699999,168.35663176895,305.9636,342.84371,1.486872646208744,0.5177940330401976
2026-10-13,HCLTECH,21499539.0,8.524334493414404,0.60865099741738,1295.6315001420883,1320.1,1.8885385123183829,275,61.46980576809888,11:37,30.74,47.740500000000004,866.3550378210001,167.76502336164998,2818.0234,344.818345,24.309187707857422,8.421913327882248
2026-10-14,HCLTECH,9012745.0,2.5828386991369596,0.4283040718706303,1332.5539022720973,1327.8,-0.3567512176424259,62,99.9979391888991,13:30,56.28,46.798,692.96677603,205.2199546461,1231.3641,471.92412,0.2360115311442468,0.07541478129713397
2026-10-15,HCLTECH,7744911.0,2.079822015675217,0.5186309796020502,1362.811718572363,1360.0,-0.2063174636705023,56,17.613166256969844,10:01,47.03,48.064,512.8785939,231.10017257290002,1090.4232000000002,505.16887499999996,7.788380527760145,2.4868123587038493
2026-10-16,HCLTECH,6320614.0,1.591381492117636,0.564725884407833,1371.400712657557,1371.0,-0.02921922483039019,24,17.671158169169583,12:05,52.62,48.2765,474.347503371,248.49818559219997,901.4469,540.41272,4.7202306228849364,1.4705882352941124
2026-10-19,HCLTECH,3865076.0,0.9145056266780346,0.5233957797799877,1378.8457639729033,1367.7,-0.8083401540712409,10,11.51029030939076,12:06,48.44,48.754,266.75547952999995,268.49518590925,550.7409,576.84806,-0.023601153114403216,-0.00724637681158713
2026-10-21,HCLTECH,3984254.0,0.9219769582008451,0.49125627373361513,1404.1925783262482,1407.0,0.19993138527325538,9,12.612899933663316,12:32,54.8,48.0505,329.44472067000004,270.60000988985,601.2254,586.416105,10.455310829690124,3.210377563591571
2026-10-22,HCLTECH,3344159.0,0.7625607062326328,0.45009547450533566,1413.4376131238578,1412.8,-0.04511080771711917,0,2.9203280840933,12:54,57.54,48.552499999999995,292.82959606500003,279.2245118282,508.94199999999995,598.9445450000001,-0.5900288278606171,-0.17553714365959872
2026-10-23,HCLTECH,4297504.0,0.9716957226593285,0.4707537134057724,1435.8321160298317,1418.7,-1.1931837878931928,5,13.407406944244705,10:19,44.34,49.724,281.408221928,288.08518054265,634.7292,607.445955,0.1180057655721234,0.0351691636772955
2026-10-12,HDFCBANK,17379981.0,0.5690566959975168,0.5256374947723528,705.8325432653426,703.0,-0.4013052801785766,2,5.106282818625802,10:24,55.4,60.709500000000006,711.500411376,1422.0599195462498,1284.2604,2333.2548300000003,-7.75026114652774,-0.3322728879462722
2026-10-13,HDFCBANK,17232173.0,0.5725312982420036,0.6063152575594947,712.6495207037054,714.95,0.32280654507743645,0,3.7670158910133256,09:49,59.46,60.33,798.349827262,1398.7042442968,1342.6854999999998,2303.90515,30.011649546128478,1.2909632571995955
2026-10-14,HDFCBANK,22456730.0,0.7626915473631023,0.5376839600407066,712.6725656696232,710.5,-0.30484766416984943,5,5.35670266235291,11:26,59.76,60.9375,1019.610704848,1392.1405083084,1706.1676,2262.1495999999997,-10.883345439804655,-0.4621848739495782
2026-10-15,HDFCBANK,36090111.0,1.2831480265053834,0.5206647601224275,722.3113221550726,724.2,0.26147698187706236,13,7.065758675620105,11:51,60.21,61.22149999999999,1625.55701275,1344.64228308475,2699.64,2165.364755,53.26243298571132,2.272407485577599
2026-10-16,HDFCBANK,28254012.0,0.9880932626681067,0.5158386764748953,729.5728470172661,727.25,-0.31838452140353635,7,8.634982837214913,10:02,66.16,61.022000000000006,1396.68498476,1362.5439932158502,2111.1277,2201.6271100000004,6.595966933215034,0.2751599367132096
2026-10-19,HDFCBANK,32459838.0,1.1205685532231473,0.484835381887812,713.4184260197684,712.0,-0.1988210519991651,5,6.141080707173077,13:05,41.8,61.321000000000005,999.8987839199999,1385.98458806735,2392.1514,2230.08753,-55.571021412336734,-2.3118611511284914
2026-10-21,HDFCBANK,24893764.0,0.8581522028784392,0.529620536701805,706.9373075622472,703.3,-0.5145162835994421,1,5.110690231623296,12:14,61.06,60.213499999999996,1146.8781137310002,1344.2689519433502,1878.3189000000002,2206.275845,-16.654816506367812,-0.7092696629213413
2026-10-22,HDFCBANK,58734972.0,2.0603819538132373,0.4527230088848221,695.2098542426592,693.7,-0.21717963769427584,49,25.0880819758947,13:12,59.33,59.6515,2486.127057712,1306.8155636843999,4190.3553,2169.07091,-42.54398671923727,-1.8247400806280623
2026-10-23,HDFCBANK,18135152.0,0.6100561813807133,0.48972254557954675,692.1637627630582,691.5,-0.0958967803238564,0,3.6324506774080714,11:01,54.47,59.18499999999999,715.8938682720001,1340.42963397885,1314.2904,2246.49472,-4.122479333259396,-0.1801022981053224
2026-10-12,HDFCLIFE,1632288.0,0.34390628732335315,0.4929365371839057,559.2132580463741,556.7,-0.44942747873221167,1,8.27216515002159,10:01,46.11,50.868,43.942700771999995,131.88474342445,95.2996,266.41990499999997,0.6721448969014331,0.4670798526902109
2026-10-13,HDFCLIFE,1527532.0,0.3302143699214324,0.48277124279059264,558.800693798886,558.45,-0.06275829697021118,1,4.942590031163031,13:30,41.31,50.7285,38.033135168,128.85531156805,92.0731,260.49696,0.19388795102925788,0.13410818059902407
2026-10-14,HDFCLIFE,2058718.0,0.45676372650135966,0.3616208569325716,547.1876839534766,541.35,-1.066852219936465,3,6.434541338281104,13:09,43.42,49.6865,51.963428188,124.67090703440002,119.6828,254.23207499999998,-4.123350425222229,-2.84821428571429
2026-10-15,HDFCLIFE,1661991.0,0.3798894705371549,0.5576276449893861,551.3293281772685,552.0,0.12164631708397877,2,5.120462397762114,11:38,43.75,48.5005,40.60050824699999,118.7589827386,92.8073,247.54147000000003,1.6803622422535682,1.194743130227005
2026-10-16,HDFCLIFE,5224787.0,1.2252927956494963,0.5731189531985076,545.0587075702798,553.0,1.4569609327260036,13,34.42795196797865,12:04,39.31,48.1445,113.675534856,115.46831666805001,289.1974,241.72212,0.6333673066955875,0.445009535918639
2026-10-19,HDFCLIFE,1478211.0,0.3640793046112399,0.45235280793074895,545.7503011410413,545.45,-0.055025373401240696,4,17.39019049704401,12:13,46.03,48.048,38.17990595,110.4362224206,82.9507,230.198595,-1.9388795102925787,-1.3562386980108476
2026-10-21,HDFCLIFE,1228549.0,0.3161076298275393,0.49619688516745997,537.9062664574226,534.1,-0.7076077552489068,3,6.1720854646787435,11:42,56.79,47.1645,41.610217943,102.3870905083,73.26939999999999,218.712545,-1.5123260180282172,-1.072410632447296
2026-10-22,HDFCLIFE,895989.0,0.2352879851315075,0.4414407715231978,527.8159038782842,524.45,-0.6377041414538986,2,6.077497183627488,12:09,38.53,47.780499999999996,19.499887584,100.92646206525,50.6071,214.412145,-2.921245128840807,-2.09394978226628
2026-10-23,HDFCLIFE,1380272.0,0.36655987756763264,0.40395506841284295,518.3936195546966,522.0,0.6956838026674239,3,5.685977880025396,09:52,38.61,47.388,28.713633959999996,99.56554527345,74.3656,211.90598,-1.189179432979454,-0.8706349957414594
2026-10-12,HINDALCO,2327334.0,0.6278385164009255,0.4796670148139866,894.5034402954911,886.0,-0.9506324864085647,7,6.41613767809282,11:38,54.64,59.7755,127.16767946499999,229.3780234046,232.7407,381.758855,-5.660718764475233,-1.9825623368689982
2026-10-13,HINDALCO,5028608.0,1.3511285469570093,0.4802338738410429,892.7987968008907,898.0,0.582572828026473,26,15.779570640330133,09:38,56.75,59.69449999999999,263.71885248,229.53539490865,464.7295,382.373205,6.263260257612644,2.2379603399433456
2026-10-14,HINDALCO,2868801.0,0.7661015663711225,0.5089659996705523,890.0832866239241,886.0,-0.4587533195249627,5,5.065164923572003,10:10,57.15,59.69449999999999,156.93636801,230.5823065919,274.5981,382.207305,-6.263260257612644,-2.188972014408419
2026-10-15,HINDALCO,5565121.0,1.4698444267550452,0.48799383004961194,885.8147660491121,893.65,0.8845228428325136,26,14.99417946387281,10:03,52.89,59.726,267.693966232,232.2829197734,506.1568,385.06279499999994,3.5993926037419572,1.2861189801699702
2026-10-16,HINDALCO,3204001.0,0.8213301527392909,0.5105013769256355,904.797580727971,904.8,0.00026738268099624207,5,8.94669135837374,13:48,62.44,59.309000000000005,192.275894881,235.4363501726,307.931,393.662195,4.487348488365507,1.5830396598981888
2026-10-19,HINDALCO,1934121.0,0.4922819837249388,0.47847069907192014,905.7921243638153,904.0,-0.19785161690095698,2,7.419323277619242,12:04,47.86,59.288,86.98161216,236.65542485425004,181.75490000000002,395.704255,-2.3943096174670977,-0.8314977973568283
2026-10-21,HINDALCO,3026443.0,0.8257940743486517,0.5245948737381798,893.7186138039497,889.3,-0.49440771801123606,4,14.049489547132719,12:25,60.79,58.241499999999995,177.047747604,212.77747682275003,291.26509999999996,363.758675,-2.4101659725496827,-0.8440224332278312
2026-10-22,HINDALCO,3335863.0,0.9128525753966878,0.4936712465077117,884.0237735132808,886.4,0.2687966724328694,4,13.192460026404577,11:19,57.26,57.926,183.02434107,210.60313265455002,319.60970000000003,361.88829,-2.29917148697173,-0.8120064960519646
2026-10-23,HINDALCO,7550168.0,2.062089189081123,0.4837844599140062,861.8327971311367,864.2,0.27467078031182535,35,19.89896724844589,10:01,61.32,57.499,405.5556991,209.07476807775,661.4219,361.63779,-4.9947518510075515,-1.778455284552849
2026-10-12,HINDUNILVR,1430108.0,1.2033730270590386,0.4504336462789645,1831.2382022896172,1821.3,-0.5427039626626051,7,15.423372467300501,12:25,68.47,60.35,185.43697192,151.8641664683,270.8352,249.326115,-7.094327089135204,-1.9389238972370326
2026-10-13,HINDUNILVR,2070224.0,1.721071727588646,0.5514500244014023,1863.0009122523295,1876.6,0.7299560434046892,36,29.01822479088576,13:26,59.86,60.5945,240.45657839,153.5246641255,401.6907,250.89630499999998,10.79914234679469,3.009831383533812
2026-10-14,HINDUNILVR,3379651.0,2.6906963230067067,0.37017501120739776,1894.2316905502967,1895.0,0.04056047913969518,40,157.008420809782,14:45,73.57,60.55500000000001,508.21121164799996,160.2870328331,690.8264999999999,260.32836499999996,3.9412928272973358,1.0663822980538473
2026-10-15,HINDUNILVR,1264929.0,0.94120603237551,0.5019559460035125,1902.948673192988,1893.5,-0.4965280107704584,7,16.57494808382103,12:29,54.0,61.275999999999996,134.438473806,175.7725562059,248.942,278.09146,0.31530342618376894,0.08441044579265977
2026-10-16,HINDUNILVR,1161743.0,0.854530833633227,0.5184150483060866,1880.1291782835503,1886.9,0.36012534642066996,5,8.271648498579362,11:53,62.88,61.496,148.86964388799998,177.55780583179998,236.7391,280.58509999999995,-0.6503133165040514,-0.17394971271941229
2026-10-19,HINDUNILVR,1154232.0,0.8469282075076542,0.4722424044991938,1861.2184306101371,1857.6,-0.19441192665125007,1,4.058138077935096,10:03,50.59,61.371500000000005,115.443035938,177.5105608207,228.1783,280.96384,-8.000824439413574,-2.143837786461078
2026-10-21,HINDUNILVR,564307.0,0.418006578540447,0.49245945316126805,1849.7667797256931,1845.0,-0.2576962554382112,0,2.782997144699272,11:41,57.13,60.093999999999994,70.172225559,168.4972900377,122.83200000000001,272.95311499999997,-0.5911939240946004,-0.1618821497949452
2026-10-22,HINDUNILVR,946403.0,0.707854746931137,0.42440269648092094,1821.3547587021596,1818.0,-0.18419029495111428,2,16.884310151172,14:51,55.53,60.37700000000001,102.392895876,167.6533208544,184.40380000000002,270.63879000000003,-4.3157156458906005,-1.1836558209923354
2026-10-23,HINDUNILVR,1122282.0,0.8407713284812092,0.4776663670748605,1798.0435725304928,1804.0,0.33127269886592536,3,7.569936242237959,12:40,53.44,60.284000000000006,114.669046255,167.07491024619998,214.5695,269.93088,-2.6800791225621703,-0.7438604167806062
2026-10-12,ICICIBANK,8351215.0,0.9270219303032436,0.6269033519616821,1342.5480749886892,1339.9,-0.19724247034590414,6,74.49845759557688,13:13,75.69,62.631499999999996,874.56831635,813.32229353215,1155.4266,1301.75072,-23.20671571343097,-1.1070110701106972
2026-10-13,ICICIBANK,5346660.0,0.5992306753932322,0.49135611394559575,1351.989578503215,1361.6,0.7108354716331977,3,6.647063003556407,11:19,55.44,62.859500000000004,432.299581638,805.05012775865,779.7868,1286.420365,31.25171049408711,1.5074626865671625
2026-10-14,ICICIBANK,7664460.0,0.8654119635086123,0.4994544662251391,1347.0867378567223,1342.0,-0.3776102691661509,5,7.259046040883962,10:26,67.55,62.468500000000006,750.619647288,798.40121198025,1111.282,1276.6795550000002,-33.417670627340804,-1.5880017644464117
2026-10-15,ICICIBANK,16170564.0,1.8447682358006614,0.575024496481923,1376.7266421484537,1381.2,0.324927092611893,39,19.746369748004856,13:32,60.63,62.5655,1466.1653895690001,790.79119052905,2418.1020000000003,1263.445225,78.59341054948649,3.7950097116390413
2026-10-16,ICICIBANK,14483235.0,1.589404320175131,0.461846180026812,1390.7832337181576,1395.7,0.3535249895627368,23,16.973135424270755,10:30,68.73,62.354000000000006,1427.05673547,821.8485956859,2076.3332,1319.2110750000002,11.758069294804883,0.5469987044767421
2026-10-19,ICICIBANK,24719660.0,2.613505679346481,0.4506282463282053,1390.902195627556,1381.0,-0.7119260907549441,64,22.981872475126778,13:44,48.1,62.45899999999999,1682.100894332,857.7198574844,3497.4358,1369.772295,-24.753830094326368,-1.145311381531855
2026-10-21,ICICIBANK,16390902.0,1.5750106703743265,0.4069282759607259,1395.2944811579011,1385.9,-0.6732973780635088,13,49.650707898658716,11:45,62.24,61.3395,1522.554686478,906.2791740525001,2446.1962,1494.21604,6.188457523581592,0.2896451846488013
2026-10-22,ICICIBANK,15166622.0,1.3852254628906253,0.483262889408727,1392.0068617169113,1395.9,0.27967809571620705,33,16.087215302539686,11:07,51.0,60.8335,1143.870517521,954.6531786392,2242.7468,1578.169405,20.886044142087872,0.974729241877248
2026-10-23,ICICIBANK,11070573.0,0.9701533528876447,0.4769568599833556,1388.571077474189,1384.2,-0.31478960962804114,13,9.675605376316545,12:51,64.31,60.8995,1033.74308103,990.4250405659001,1607.3548999999998,1647.191485,-6.652591837850141,-0.307472291741151
2026-10-12,ITC,14692364.0,0.7962116287507053,0.32887566945832286,259.59587111826704,257.25,-0.9036627232019034,7,14.470016856651702,11:03,47.83,56.875,184.945792248,280.9171899166,386.62919999999997,506.774385,-16.723115295325982,-3.045112781954895
2026-10-13,ITC,13034030.0,0.7108071297543008,0.5278763315501915,259.72837519298844,261.05,0.5088488333358177,10,21.393759512937596,10:35,53.17,56.3095,185.533996284,276.6438837469,348.9755,503.24272999999994,6.400204619198862,1.202016285381946
2026-10-14,ITC,19110769.0,1.0356375950442072,0.5639580095180015,261.4578703208298,261.65,0.07348399148758844,24,44.44182583886481,13:17,60.61,56.048500000000004,305.862078456,278.4513291652,504.5944,506.215005,1.0322910676127122,0.19157088122605526
2026-10-15,ITC,22254820.0,1.1820768211886479,0.6048469123209383,264.3161567089736,262.6,-0.6492818034060543,21,46.097852538103574,14:44,64.77,56.367,390.0388384230001,285.150002257,602.161,515.599145,4.954997124540972,0.9177820267686432
2026-10-16,ITC,12391771.0,0.6453140443915059,0.5454310679758062,262.3892596963474,262.15,-0.09118501901499432,7,10.292615906684146,10:45,62.25,57.275999999999996,212.27778999,295.34456706925005,341.0,525.730225,-0.8258328540901227,-0.1515725653656652
2026-10-19,ITC,11219300.0,0.5853832342699967,0.47776226245665837,261.43730327055465,261.2,-0.09076871111582951,9,15.413508775133772,12:34,53.18,58.032999999999994,160.27003851999999,297.58074404799993,301.3639,524.99599,-5.574371765108622,-1.0246679316888052
2026-10-21,ITC,19855128.0,1.0346770494106514,0.43475673597181463,262.4565523039355,261.1,-0.5168673793918166,19,18.000216982194942,11:54,64.66,57.388,356.354446132,293.02044704215,551.0842,521.036275,2.477498562270486,0.4601226993864893
2026-10-22,ITC,14901150.0,0.7542410618594925,0.4845126047207888,258.5799723164543,257.95,-0.2436276525249803,12,7.330179941398172,12:45,55.15,57.916500000000006,218.27636461799997,304.5882395225,395.7827,537.03652,-6.400204619198862,-1.1832061068702382
2026-10-23,ITC,17282341.0,0.8577486160583281,0.5186066185407028,257.1320148969787,257.15,0.006994501648671658,6,21.977331113783205,12:30,54.54,57.659499999999994,246.231636512,309.74059146589997,451.51309999999995,547.270035,-2.0645821352254243,-0.3862495171881086
2026-10-12,INFY,8066269.0,0.8725065874295,0.38216869311839924,1018.715892576853,1015.45,-0.32058914567356656,13,8.860890884369924,12:24,58.62,54.531000000000006,503.349195604,592.4107675776,858.7176,1068.2565600000003,-2.600968994893571,-0.33222591362126463
2026-10-13,INFY,21270836.0,2.3071479369609564,0.5286346115508719,1047.8272540925675,1061.15,1.2714639608196077,75,16.833827081176903,11:41,54.16,54.54449999999999,1236.5026952679998,590.40495669515,2282.9144,1064.62121,32.206116083829365,4.1274509803921555
2026-10-14,INFY,21202721.0,2.1218219954857127,0.5480611478505598,1085.4952924493355,1090.3,0.4426281333586468,59,15.285629665996062,13:48,54.79,54.423,1315.2183597,636.0634162081999,2400.5356,1146.70228,19.813263814042404,2.438565106863777
2026-10-15,INFY,15553835.0,1.5044185460986894,0.5223397449424255,1112.6813242714738,1106.1,-0.5914833050499002,29,10.168505811217132,11:45,49.23,54.6075,877.1127877050001,660.8048078972,1781.6571,1186.455655,16.82979937872322,2.0220588235294157
2026-10-16,INFY,24943318.0,2.303646919440953,0.579365537674994,1152.1539083058906,1163.25,0.9630737364268338,55,16.488669488389725,10:15,54.79,54.35600000000001,1614.28560768,686.62090785245,2946.2499,1242.293185,39.16753309957407,4.61261261261261
2026-10-19,INFY,12875151.0,1.0891688436852134,0.4413851471739716,1137.6610380349455,1127.9,-0.8579917663177894,14,7.669893960350392,11:09,46.9,54.74399999999999,707.2956032479999,753.75667820045,1508.1747,1360.73576,-23.332221865957187,-2.6265931794695163
2026-10-21,INFY,17747786.0,1.4833584201229943,0.4914186703638567,1162.5434056807612,1165.0,0.21131205142401743,16,8.603547531844885,11:10,50.19,53.528499999999994,1085.400365661,706.5683990514001,2162.4157,1320.2172400000002,28.53415985574433,3.298841425665522
2026-10-22,INFY,16166914.0,1.2866644873026005,0.4917025272270536,1157.7891859334854,1153.8,-0.34455201188194895,14,13.83617811477355,10:07,54.75,53.701499999999996,1077.7912016559999,746.121390534,1968.7019,1396.84146,-11.207116404468032,-1.2542808219178192
2026-10-23,INFY,32487307.0,2.514183581524873,0.4266664223659282,1163.95535795103,1154.0,-0.8553041044937482,56,24.480052290113296,10:38,52.81,53.6625,2032.16044915,773.3673446923,3848.0434000000005,1447.29617,0.34424589638300973,0.03901677721420693
2026-10-12,INDIGO,765268.0,1.1161355272422184,0.45663336436210145,4835.630556092767,4795.0,-0.8402328428827821,21,44.772857964347324,12:42,50.33,55.038,188.599767444,196.66461570185,374.7104,349.89933,-1.8645076697315348,-0.786261121456655
2026-10-13,INDIGO,389061.0,0.5688942451770559,0.5403974582313658,4778.258656611688,4799.2,0.4382630764313111,2,15.419780857702635,14:07,47.22,54.338499999999996,90.94140961500001,193.22972561105001,192.5737,348.63226,0.264956353067095,0.11261730969760464
2026-10-14,INDIGO,884752.0,1.3441980040584889,0.43323680030278877,4731.726457244516,4719.0,-0.2689601218394788,16,46.318475237925135,14:44,54.72,54.043499999999995,239.39566547200002,186.62766296605,437.48839999999996,335.66563499999995,-4.018504688184526,-1.7061078243479688
2026-10-15,INDIGO,508972.0,0.7709635226337199,0.5267372494222604,4784.588840119561,4800.0,0.3220999838317251,8,9.794862583078858,14:12,47.32,54.209,117.984669633,187.91667842475002,249.34689999999998,336.763155,2.9341462802617397,1.2673519126841226
2026-10-16,INDIGO,1061448.0,1.6083397143530553,0.5227322522032464,4690.106841409093,4674.5,-0.3327608930206005,47,34.32551437034665,12:22,36.55,54.197500000000005,184.37449110800003,187.83990948310003,504.4613,336.663885,-4.484631605617455,-1.9128141807756016
2026-10-19,INDIGO,551052.0,0.800399028805255,0.5141153104117471,4693.0036673489985,4700.0,0.14908005931633106,4,11.407035175879397,12:14,48.13,53.5755,130.184866729,191.0473758105,270.4601,349.61697000000004,0.64276448614431,0.27950244297938465
2026-10-21,INDIGO,514368.0,0.751056348208114,0.423136891154044,4627.080147676372,4620.0,-0.15301545359933666,14,14.492158874395429,12:19,51.59,53.049,129.161208116,186.96128696105,250.38119999999998,345.07905999999997,-2.870360491560389,-1.2446808510638285
2026-10-22,INDIGO,471675.0,0.6846883620978412,0.5311463811723791,4607.685360612003,4604.7,-0.06479089560939011,10,19.290277884689402,12:01,46.0,53.2715,104.20540669399999,188.18807649375,226.53009999999998,346.499685,-2.036238639312071,-0.8941075083485961
2026-10-23,INDIGO,578568.0,0.8645420359746184,0.5173514879139651,4510.700327590418,4525.0,0.31701667969641356,15,13.605988185958427,11:10,49.08,52.766999999999996,131.31317392,181.15586037505,267.5716,335.99906999999996,-2.5023655567449543,-1.1086956521739078
2026-10-12,JSWSTEEL,882139.0,0.599403999562273,0.5336854835413456,1174.1975118433716,1163.6,-0.9025323028265198,7,21.489459916910292,10:08,46.47,56.583499999999994,53.124524560000005,114.39009163620001,114.33040000000001,197.167695,1.0583047442632711,0.42808219178083196
2026-10-13,JSWSTEEL,722326.0,0.49319811556350024,0.5239926654771798,1172.908739221164,1175.0,0.17829697306412928,4,15.93525476917995,11:46,45.34,55.92999999999999,40.77084270700001,112.77877276219999,89.92219999999999,195.717305,0.7619794158695359,0.3069053708439906
2026-10-14,JSWSTEEL,2853136.0,2.0009364609525484,0.3330067499964462,1173.1369166535815,1176.3,0.26962610259007036,33,108.0176572910171,09:18,56.2,55.50350000000001,194.34190109,109.99271243590002,345.8147,190.12515000000002,-0.08466437954103281,-0.03399626041133974
2026-10-15,JSWSTEEL,1515485.0,0.9961076813906707,0.5249334201911102,1196.543234762029,1199.7,0.2638237504722474,20,10.692891536766506,11:43,43.36,55.68249999999999,80.29453462400001,116.33153478605,185.1765,200.99579999999997,5.122194962234242,2.0574732188403333
2026-10-16,JSWSTEEL,2525888.0,1.670864630083869,0.5656414502101569,1221.7554602711336,1216.4,-0.4383414230819227,47,30.97989310257063,11:50,56.04,54.676,178.683808023,113.23050857730001,318.8586,199.04742,3.365409086757173,1.324558480506477
2026-10-19,JSWSTEEL,3272116.0,2.0821798071608413,0.49394917192832366,1235.9793003161665,1230.0,-0.4837702633561092,48,115.24040300982017,11:56,55.61,54.662,228.264198564,117.40507278615,410.4526,206.53909,5.291523721316356,2.0554139603716104
2026-10-21,JSWSTEEL,1133941.0,0.6921409984104039,0.5145297418424606,1238.9626289786388,1220.3,-1.5063108880066678,6,7.0165647833029565,14:08,43.04,54.128,66.631093584,118.78866040185001,154.8293,211.93164500000003,-3.8945614588888087,-1.482316925803584
2026-10-22,JSWSTEEL,1296959.0,0.7860562903188563,0.4565398839284697,1215.3582254077937,1222.1,0.5547150174545434,15,26.092306382254016,10:02,48.95,53.57950000000001,79.32338946,118.87950140355001,162.0539,213.67267499999997,-0.6138167516727164,-0.2371412216861657
2026-10-23,JSWSTEEL,2230006.0,1.3332653748475978,0.44594306668654,1197.1592335924956,1182.0,-1.2662671069248677,32,55.57791441525371,10:53,49.19,53.275,134.155472645,119.78801698815,272.75169999999997,216.22033499999998,-7.30230273541657,-2.8278688524590145
2026-10-12,JIOFIN,7412920.0,0.5780395522822085,0.4187746673734863,214.51997565511746,212.55,-0.9183180489842013,2,5.472898293863973,09:19,41.59,48.06699999999999,68.2161909,139.13545092545002,164.0161,294.552225,-0.8272421656592841,-0.5451495666759953
2026-10-13,JIOFIN,16634435.0,1.303741321537466,0.544254928960291,215.0988357043687,217.26,1.004730819929489,10,31.719514062686837,11:48,46.89,47.574,171.417748152,137.21229950704998,365.5906,292.384935,3.0756439492460306,2.037947997189038
2026-10-14,JIOFIN,12308555.0,0.9843346777010289,0.5053162282900688,219.0220096943413,218.5,-0.23833663797980797,8,17.58138633476173,10:43,36.56,47.3745,101.044211877,134.09862502025,276.38939999999997,285.453885,0.8484535032402718,0.5509641873278293
2026-10-15,JIOFIN,14173686.0,1.1362032268341393,0.4523859134580939,219.46331747272143,218.65,-0.3705938113427565,13,16.99766966828735,13:04,41.76,46.745999999999995,132.418653675,131.6773737156,317.0715,284.061985,0.007070445860329235,0.004566210045653385
2026-10-16,JIOFIN,17222120.0,1.3662170435554764,0.47844218459178306,216.03174834882893,216.25,0.10102758175092319,15,12.185249950726934,10:29,32.77,46.367000000000004,123.428870118,131.64030354885,376.6124,286.42069000000004,-1.9514430574526374,-1.2602164284735817
2026-10-19,JIOFIN,8947738.0,0.6957828755448735,0.4480638009928334,215.16806239297574,213.45,-0.7984746313502322,2,9.916886088813557,13:22,41.91,45.971999999999994,83.153969128,132.0909054783,198.4189,291.18334500000003,-1.5908503185755247,-1.0404624277456698
2026-10-21,JIOFIN,12635358.0,0.9832528229538479,0.4329241712979737,213.122258903151,211.24,-0.8831826918681118,9,22.541125541125542,12:53,42.24,44.951,117.21640293,127.72574055615,277.4942,287.43133,-1.8453863695476185,-1.2196261682243081
2026-10-22,JIOFIN,10822892.0,0.820188748510736,0.4631779951470634,210.4568923309346,210.4,-0.027032771559287738,3,12.401419902073645,13:55,40.3,44.56699999999999,93.673936044,130.20839183415,232.4524,294.53907,-0.41715630575978657,-0.27910497185296146
2026-10-23,JIOFIN,18866307.0,1.4170478948686245,0.4515036613985045,205.18112010315534,204.75,-0.21011684844033374,27,23.3914807682396,11:55,41.52,44.6805,163.12243968299998,131.11682239335,392.8864,296.23573500000003,-4.079647261413687,-2.7371916508538985
2026-10-12,KOTAKBANK,17320816.0,0.8431058013178098,0.47823281280223373,441.2079369759485,442.65,0.3268443070030491,13,14.2892771101858,11:29,72.97,67.9795,574.163722125,622.5443246735501,786.8907,922.687905,3.792635184402882,0.5442176870748217
2026-10-13,KOTAKBANK,20122618.0,0.9562258460240829,0.6253207693278413,440.4214496418905,439.0,-0.3227475962050197,19,40.80627184589612,13:11,70.51,68.40549999999999,650.066607967,640.8958086182499,921.9027000000001,945.963905,-6.953164504738647,-0.9923319801533603
2026-10-14,KOTAKBANK,23706634.0,1.1109512814708302,0.4825913476934777,441.4522541278248,438.45,-0.680085807638775,7,6.782953649027036,14:00,74.88,68.51050000000001,825.147551304,654.2740552076,1102.0325,960.4778399999999,-1.5012514271594704,-0.21640091116172933
2026-10-15,KOTAKBANK,31611563.0,1.4470078340568322,0.5982438905794638,443.9114365087442,446.0,0.47049103030141204,18,16.89814733457948,09:39,74.47,68.774,1081.630622335,674.86150434155,1452.5078,985.8855799999999,15.644620135662,2.2600159799109676
2026-10-16,KOTAKBANK,24895350.0,1.0865722484083278,0.5333865319092458,447.5493584290507,446.05,-0.33501521135314016,15,21.16006174216988,11:46,70.48,68.9005,793.7693989100001,712.674307486,1126.2614,1035.8955700000001,-0.8691455630923534,-0.12278156044202015
2026-10-19,KOTAKBANK,14545907.0,0.6163754594986921,0.5341768710699257,442.12319027270007,443.0,0.19831796806657476,3,4.393888519467067,14:20,58.94,69.0575,391.02587339400003,736.3274451065,663.3810000000001,1068.3976049999999,-8.059349766856148,-1.139919535091638
2026-10-21,KOTAKBANK,10906363.0,0.4584421182001872,0.5482040562516345,438.3377421098123,436.95,-0.31659197383571147,0,2.649933848331905,12:37,67.05,67.86300000000001,348.55904377999997,729.2366824121001,519.885,1069.40222,-7.111190970755471,-1.0174089984173684
2026-10-22,KOTAKBANK,16386993.0,0.6845455829540582,0.4841652706972248,437.8970130761635,437.05,-0.19342746145111223,9,15.31588457627868,11:21,59.79,68.058,441.342579888,735.4919571279,738.1478999999999,1077.70419,-1.264211728134324,-0.1827318410232981
2026-10-23,KOTAKBANK,15445699.0,0.6283969941810101,0.41058967808782504,431.22329262448187,429.7,-0.35324915201377927,7,5.251291335271092,14:12,68.28,68.357,470.0619,753.32558736015,688.4027000000001,1106.7435799999998,-10.271720291091237,-1.4874141876430214
2026-10-12,LT,1147475.0,0.7457731128734486,0.44195316481251073,3648.6255717699005,3621.0,-0.7571500891635718,4,7.42960010286743,11:15,53.35,60.64849999999999,229.15746946399997,383.46384000280005,429.548,625.48122,-19.049152726082774,-2.0468231037183093
2026-10-13,LT,2157864.0,1.4100686422594408,0.5072903747717538,3640.390211601226,3671.2,0.8463320305770683,27,19.256099641699368,14:03,61.37,60.83050000000001,504.00691113499994,381.47555830325,821.2012,619.909465,11.9371339642339,1.3094417643004785
2026-10-14,LT,1709515.0,1.0815866658079003,0.44875161662931556,3633.574761750165,3628.1,-0.15067150421114173,14,15.987571868285032,12:41,56.83,61.37199999999999,377.13220001999997,396.3962129112,663.6654,637.56893,-8.29316675409934,-0.897959183673469
2026-10-15,LT,2378716.0,1.507005052395743,0.4722260549130191,3655.4441645128436,3641.4,-0.384198578361139,20,34.285262634930675,11:37,55.33,61.2725,495.848122476,394.24528137655,896.1916,635.0387000000001,-2.513080834575558,-0.2745744096650182
2026-10-16,LT,1827304.0,1.1429159366309447,0.5012709911323,3643.8753164042037,3643.8,-0.0020669314305110653,8,9.498327759197323,10:56,61.21,60.6245,418.2077431,392.4164077548,683.1917,640.8630999999999,-1.2314096089420463,-0.13491189427312644
2026-10-19,LT,2301038.0,1.413383141418503,0.5070772741413135,3658.488149637975,3652.0,-0.17734510466069775,32,13.721488015710767,13:45,37.94,61.1475,323.610973536,400.43081298529995,852.8641,649.61107,8.745521304322986,0.9594441840588885
2026-10-21,LT,1856042.0,1.102015205328218,0.4626501602132713,3649.992788291788,3631.7,-0.5011732721902029,12,9.013443506608782,09:57,59.9,59.404500000000006,415.958460374,394.7621155946,694.383,662.2426049999999,-6.508879361550718,-0.7072831043993588
2026-10-22,LT,2494738.0,1.440771919033975,0.535575220521797,3652.8898925257886,3655.1,0.06050298638164975,28,15.868431760330814,14:01,42.96,59.21999999999999,418.520921238,403.8174199509,974.2775,678.4948400000001,0.578008591952424,0.06325632563257688
2026-10-23,LT,1973656.0,1.102633426325816,0.5144946964621037,3625.29221441494,3639.9,0.4029409140310358,13,19.512652647770548,10:45,57.23,58.757000000000005,419.53717505699996,410.98142089454996,733.1339,700.854775,2.1863803260806898,0.2391226671797142
2026-10-12,M&M,1848494.0,0.8055572605882914,0.5155179460597825,2825.068596994815,2806.1,-0.671438456927842,9,10.812770887868513,12:42,54.86,62.1,295.614574744,453.6919127693501,538.875,726.96938,3.300438428608178,0.6008153923181547
2026-10-13,M&M,2560328.0,1.120854976707152,0.6013364012205729,2834.936463088583,2854.3,0.6830324828628109,13,12.690167394715159,12:12,61.31,61.926,463.26736044800003,448.95395828774997,755.671,720.45768,10.097769954193978,1.8272307145396516
2026-10-14,M&M,2791934.0,1.1877540176452859,0.4923460733056435,2828.5457635101693,2806.1,-0.7935442940231852,10,8.42465464069959,12:26,60.59,62.34349999999999,504.48205469399994,462.55789554215,832.5880999999999,737.910045,-13.889345053725986,-2.4682306940371546
2026-10-15,M&M,2532438.0,1.0602245746689338,0.517226275970813,2844.3074152786103,2849.7,0.18959219008545247,7,15.090330230517145,10:44,59.99,62.314499999999995,453.74874471000004,467.27792816784995,756.4238,746.0175,13.358917449128196,2.434048036653902
2026-10-16,M&M,2491861.0,1.0382978265947573,0.579918240853068,2897.6711403378167,2918.2,0.7084606453922726,11,24.30558072963868,09:22,56.78,62.37299999999999,418.22235426400005,468.29761676575,736.6316,746.9994650000001,11.630116367476365,2.068700422825609
2026-10-19,M&M,2057819.0,0.8444332417937249,0.523518518427481,2904.3324192263754,2907.0,0.09184832824113975,11,7.523305139658047,12:09,54.09,62.44749999999999,336.603968766,473.12512594919997,622.2808,754.7436150000001,-2.7307198903365166,-0.47588072169537643
2026-10-21,M&M,2257204.0,0.9274968469189959,0.4404936573259686,2867.7728211391914,2875.0,0.2520136465320677,11,12.164775952909775,11:08,61.35,61.364,427.55930147,455.4061713312,696.8836,740.2546,-3.5361840306515813,-0.6191950464396245
2026-10-22,M&M,1680810.0,0.6729307547443227,0.4934123285847424,2847.922036795751,2860.8,0.45218805282809527,6,7.768022689751513,12:03,49.6,61.209500000000006,248.206006438,466.3401329942,500.4103,758.890875,-4.891721242401372,-0.8618899273104885
2026-10-23,M&M,2195804.0,0.8783148721080797,0.5778775998642578,2824.3292004963405,2848.0,0.8381034158305489,5,34.35438643343571,10:34,56.61,60.644000000000005,367.11461325,462.85410387219997,648.5,757.81377,-0.5697185382716615,-0.10125344785447687
2026-10-12,MARUTI,315928.0,0.7850892484610856,0.4333110142783525,11367.094354831901,11295.0,-0.6342373220580844,12,15.337413165729407,13:11,53.57,54.104499999999994,197.275401158,273.76385774345,368.249,500.84451,-2.891739606914298,-0.9194395796847665
2026-10-13,MARUTI,743803.0,1.851624901341875,0.5077302256414207,11220.428806641903,11251.0,0.2724601161410156,41,18.746589632482745,13:13,67.09,54.585,573.2914902599999,274.23824763555,854.5257,497.90000499999996,-1.9278264046095321,-0.6186478126380957
2026-10-14,MARUTI,450096.0,1.087751593125571,0.4004729802433673,11282.674480555259,11195.0,-0.7770717900827395,16,12.872991583779648,13:05,56.85,54.86749999999999,297.430439358,285.61629859874995,523.2239,508.63311000000004,-1.8452052729834092,-0.5958203646064919
2026-10-15,MARUTI,500479.0,1.1845735309015066,0.5810462924654071,11410.009949135396,11424.0,0.1226120829602273,11,11.662865830482705,12:11,45.05,54.9105,264.033838756,290.5958674628499,586.1126,517.126295,7.35328071472493,2.388620504562544
2026-10-16,MARUTI,405315.0,0.9366651310364049,0.44351176908375667,11452.133003548679,11482.0,0.2607985468040308,9,12.689701611885022,11:07,53.58,54.431,250.963205125,293.31534477239995,468.38169999999997,527.24885,1.2117765971831345,0.3844473569244222
2026-10-19,MARUTI,443664.0,1.0059601798359248,0.45127035035983093,11565.77365378605,11482.0,-0.724323822113071,14,8.10549377867802,10:03,53.12,55.138999999999996,278.80491004500004,299.8163977061,524.8164,535.32586,-0.3855652809219064,-0.12185568804944369
2026-10-21,MARUTI,381998.0,0.8781752985007033,0.39532293986636974,11296.643987664856,11177.0,-1.0591108987368258,12,13.799411437206713,10:52,55.54,54.532500000000006,246.738521835,287.48418726155,444.2164,521.299675,-7.573603732394591,-2.3965141612200425
2026-10-22,MARUTI,397351.0,0.9080788188034803,0.5674418356513713,11102.314501116982,11125.0,0.20433125796188722,10,15.27347623769929,13:53,52.45,54.24249999999999,237.34626365,287.14126518525,452.5075,522.8406200000001,-0.826211316261228,-0.2678571428571419
2026-10-23,MARUTI,325130.0,0.7300691110235877,0.4862941417019536,11127.836810916659,11230.0,0.9180866939306309,8,9.606163150694794,10:58,47.9,54.55650000000001,177.68873433200002,292.06309811175,370.9278,530.42371,1.652422632522456,0.5371530886302489
2026-10-12,MAXHEALTH,1856152.0,0.6378799815407976,0.45708027488055214,878.9336715958607,866.0,-1.4715185017746935,4,13.156225218080888,11:28,58.71,55.1265,104.79536298,158.94755911985,178.49099999999999,289.949585,-2.846669309569705,-2.019687712152063
2026-10-13,MAXHEALTH,3925028.0,1.3646154979024012,0.5173034734125115,856.2400110776281,861.85,0.655188831378184,27,17.76280714137168,09:38,51.99,54.891999999999996,180.56585052,155.7344592239,347.3057,285.541255,-0.7894124976117782,-0.5716265373289509
2026-10-14,MAXHEALTH,3217716.0,1.0909099045867963,0.4954790635745183,858.8314200144865,854.6,-0.4926950639993044,17,79.02152417528876,11:57,57.21,54.552,164.815655364,158.04072426369999,288.113,289.972845,-1.3555568140808187,-0.9872241579558683
2026-10-15,MAXHEALTH,2106382.0,0.7090633556248882,0.5341237099610712,864.7682595559589,856.7,-0.9329967267880268,13,16.36764705882353,12:12,56.16,54.6245,104.366291574,158.09178317845002,185.8473,289.68971,0.8771249973464121,0.6451612903225712
2026-10-16,MAXHEALTH,3996744.0,1.3314599754135514,0.5668227984905377,846.793843096614,846.8,0.000727084099172437,17,69.7887055492022,13:51,67.11,54.657000000000004,229.23361458799997,158.74248337725,341.596,290.75356500000004,-1.9137272669376264,-1.3986013986013957
2026-10-19,MAXHEALTH,1992221.0,0.6330867201291251,0.49547085460884077,840.3235078922804,830.8,-1.133314467920521,13,21.808059500250092,13:02,51.58,55.46999999999999,88.506684,167.258387139,171.5984,302.04075,-2.5516363559168354,-1.891252955082745
2026-10-21,MAXHEALTH,3165551.0,1.0022009758123773,0.439925975747827,822.0184000879046,817.4,-0.5618365826617455,21,72.64487378981721,11:18,50.29,54.80350000000001,134.867769144,164.527242685,268.1539,299.595595,-1.610720449672506,-1.2168674698795234
2026-10-22,MAXHEALTH,2941807.0,0.8996915296054555,0.47070606338468973,807.0017525962785,814.15,0.8857784237424671,16,47.16300814960693,12:03,48.04,54.7915,115.537723623,168.68199254739997,240.5113,307.880105,-0.46248408950992276,-0.3537016709354801
2026-10-23,MAXHEALTH,3416426.0,1.0165791236157233,0.5949589512277297,814.8888112411429,817.0,0.2590769108292923,12,49.239508372205684,11:15,65.54,55.126,193.672975672,171.97343418174998,295.4834,313.894715,-0.3189545444896044,-0.2447980416156681
2026-10-12,NTPC,12612136.0,1.7698960404981303,0.4892325923485022,308.7407141462794,308.6,-0.04557680274481779,44,37.69921912289745,10:01,55.01,63.52600000000001,217.99866870900001,158.96914184285,396.30449999999996,250.92298999999997,-2.008040123520481,-0.6410256410256387
2026-10-13,NTPC,5739649.0,0.772382862674787,0.5894500995097828,308.7237005898212,311.3,0.8345000417061543,19,42.758928519671436,11:18,52.44,62.769000000000005,97.41684528799999,161.7647727855,185.75529999999998,259.185545,1.0040200617602404,0.3225806451612856
2026-10-14,NTPC,11150007.0,1.4888671431336755,0.5449771416242435,313.4477751374207,314.65,0.38354869867944785,33,15.412430776040658,11:29,57.24,61.939499999999995,204.7397916,161.97046929865,357.68559999999997,260.16414999999995,2.710854166752638,0.8681672025723453
2026-10-15,NTPC,9891467.0,1.2899251521416466,0.49704339824598787,315.69638547042615,314.0,-0.5373471311362454,22,40.176761474649645,14:40,65.86,61.614,209.85964448,163.36829991905,318.6669,264.18262500000003,0.953819058672217,0.30283710551481935
2026-10-16,NTPC,9587094.0,1.2200607479177756,0.5168962659759848,315.41595023650194,314.5,-0.290394393756932,21,23.545446218666992,10:33,67.28,61.778499999999994,205.968692244,167.12742243379998,306.129,269.3536,0.5020100308801202,0.15890672175433718
2026-10-19,NTPC,7691165.0,0.953403304684536,0.47046650865493256,311.2366378348837,309.0,-0.7186293523933629,12,18.38877434135166,12:11,60.94,62.096500000000006,149.59146028199999,171.8149689515,245.4836,275.4495,-6.174723379825456,-1.9514516896715794
2026-10-21,NTPC,8501763.0,1.044401141632783,0.5243714439795281,304.68742891915474,302.6,-0.6851050358590904,19,11.30150536013716,10:12,61.83,61.70700000000001,166.45365094399997,168.688135583,269.22090000000003,272.292715,-6.024120370561443,-1.9417475728155331
2026-10-22,NTPC,7272879.0,0.874266907248535,0.5201338503309936,300.76284014441416,302.35,0.5277114203416033,19,22.706213078930748,11:45,56.17,62.076,130.224332658,172.4713721142,231.858,277.417265,-0.4016080247040733,-0.13201320132012473
2026-10-23,NTPC,8476172.0,1.0104102929967078,0.5361484768243265,295.17629301489717,297.4,0.7533487741817391,14,13.680505445453171,12:23,59.29,61.69100000000001,153.215905836,172.4782857807,258.4097,278.82705,-4.618492284097129,-1.5201586252478583
2026-10-12,NESTLEIND,1283478.0,1.1286486765982713,0.5244925395978374,1326.3735318148554,1319.0,-0.55591668847359,20,21.281513163137898,12:18,67.65,60.903999999999996,121.26691065799999,105.34226374925001,179.2603,173.8472,-1.2725076874194368,-0.6226556639159719
2026-10-13,NESTLEIND,3007531.0,2.5571369679844227,0.6365301456453857,1327.6126885364329,1320.4,-0.5432825852533907,44,105.41895739689475,09:25,64.61,60.925,268.149263028,108.75357088255001,415.0346,178.86559,1.4258218666265987,0.702045746206692
2026-10-14,NESTLEIND,3912900.0,3.0830314766412044,0.5177457491622938,1366.443786126232,1370.0,0.2602532142101266,95,59.78950787721293,10:22,54.57,61.348,315.003280648,117.93605077255002,577.2477,191.026455,7.543057616992372,3.6881559220389937
2026-10-15,NESTLEIND,7664707.0,5.5152527753521445,0.4366600318887017,1318.2948231463163,1282.5,-2.715236570594004,96,208.88025523593888,12:26,25.99,61.055499999999995,266.24557282399996,127.05034188295001,1024.2355,208.90682999999999,-16.465942846849202,-7.764603817235405
2026-10-16,NESTLEIND,2231494.0,1.313908011295223,0.44275234171286215,1263.9453923246042,1261.8,-0.1697377384839771,37,18.820886858642705,11:05,40.91,59.77049999999999,119.82485963500001,134.51184398089998,292.9089,248.799255,-1.5791360458337604,-0.8073365731305793
2026-10-19,NESTLEIND,1141678.0,0.6487357322054574,0.41817815208888376,1250.0868515465831,1241.4,-0.6948998412259044,8,16.11098011475281,10:49,44.01,58.628,65.31504792,135.74794943075,148.41649999999998,255.98721,-3.4955632859232844,-1.8016594231529015
2026-10-21,NESTLEIND,1544404.0,0.902900320068682,0.483234230541128,1222.7950907707223,1216.0,-0.5557015089453277,6,13.539575688352087,12:22,56.04,57.6715,113.38862371199998,124.94534995075,202.32659999999998,241.12671,-2.8823065690946366,-1.5128349561438714
2026-10-22,NESTLEIND,1951789.0,1.1083753654321624,0.5319826268015746,1190.1854154658454,1185.2,-0.41887721031214076,16,34.914661560236446,11:19,49.54,57.85799999999999,117.515494726,128.54991391195,237.22220000000002,247.29581,-5.2126820930435045,-2.778004738949258
2026-10-23,NESTLEIND,1529954.0,0.8408396096386418,0.455084239721861,1165.7743589240808,1164.9,-0.07500241512325978,10,20.396530359355637,10:06,61.73,57.0395,114.95261123999998,130.51380340675001,186.2136,253.22165999999999,-2.284381270186726,-1.252206067736794
2026-10-12,ONGC,6712381.0,0.6049265478630245,0.4575939100121232,220.0499251418138,219.18,-0.39533080561292566,8,7.1976801616857005,12:25,72.37,61.1375,146.80115561,163.7743693807,202.8423,276.08159,-1.0699070442939072,-0.57395941609798
2026-10-13,ONGC,5376753.0,0.4969979027934206,0.5561657052552266,221.39478912024907,222.06,0.3004636569786667,6,16.233136181836233,11:26,61.49,62.3695,80.27653090899999,163.8813487457,130.5542,271.07051,2.232483202660502,1.204545454545447
2026-10-14,ONGC,8918062.0,0.9133411821615957,0.5755082271114859,224.162288037842,224.5,0.15065511916125818,18,24.81800484956115,12:09,60.67,63.690999999999995,133.2377888,157.79846652105,219.6099,245.338125,2.400972500974492,1.2800359308331455
2026-10-15,ONGC,6150594.0,0.6457459955449195,0.5378753745744184,225.14920110371997,225.03,-0.0529431608620512,9,10.340166458951108,13:38,55.32,63.693000000000005,80.43057416399999,154.10543069745,145.39520000000002,239.23979500000002,-0.7245039827502106,-0.3813747228381459
2026-10-16,ONGC,10258216.0,1.0880160000531163,0.444790208459753,223.26373336650346,222.4,-0.38686684732874843,8,103.96815718157181,11:43,73.29,63.496,179.673953811,152.03335490319998,245.165,236.22658500000003,-2.2240587377447856,-1.175213675213671
2026-10-19,ONGC,4840213.0,0.5150740728256616,0.5308307266273459,224.46286385192826,223.85,-0.27303574471568837,5,7.305032239836127,11:32,43.86,64.18350000000001,51.81013245,153.35441738275,118.1359,235.61479500000002,2.5273394747099966,1.3513513513513598
2026-10-21,ONGC,7701633.0,0.8328669636444249,0.511310256255702,225.32270861906818,225.32,-0.0012021065629808092,10,31.65621527368357,14:57,60.98,62.7125,115.570833147,146.42755292725,189.5302,228.53415,0.5223168247734031,0.2755555555555622
2026-10-22,ONGC,8259006.0,0.884320023202382,0.492529658844376,225.34138951951363,225.77,0.1902049514296067,13,13.959348428394,11:17,65.03,62.69499999999999,142.325731328,147.8079731138,218.8586,230.83930499999997,-0.5223168247734031,-0.2747983334810744
2026-10-23,ONGC,12479137.0,1.3300592428358233,0.4937207481386808,224.98051023400095,225.53,0.24423883003354963,29,29.581287118396833,10:14,59.9,63.10799999999999,174.57327229299997,149.51723486395,291.4602,232.257975,2.1061162289249973,1.1111111111111072
2026-10-12,POWERGRID,5795971.0,0.6468326105283125,0.6233465399268062,249.16074161976772,248.9,-0.10464795459856902,8,20.599456709817503,12:12,61.46,65.4245,95.025786936,172.93716076905,154.6192,262.23477,-0.14755335802084577,-0.06020469596629274
2026-10-13,POWERGRID,11687413.0,1.3490139690613936,0.5784600934983183,247.77514203813394,248.45,0.2723670971651382,20,60.48083907659054,10:44,70.87,65.34150000000001,216.23974540999998,167.2924240254,305.1117,253.49609,1.4755335802084018,0.6024096385542244
2026-10-14,POWERGRID,12992986.0,1.492561654806831,0.6038200993100163,249.39558938953675,249.3,-0.03832842023017147,30,40.60489388406043,11:07,67.05,66.142,226.38466936799998,170.59586715909998,337.6541,253.33498,-1.5247180328820262,-0.6187624750499054
2026-10-15,POWERGRID,12182546.0,1.3759318571318397,0.569626472848055,249.37855643776487,248.55,-0.33224846979641454,37,15.292529203723644,12:02,70.4,66.439,224.284981077,173.3938872877,318.6026,256.273255,0.8853201481250466,0.3615183771841668
2026-10-16,POWERGRID,11240772.0,1.2283298404282923,0.5725612863500361,250.90690574010398,251.0,0.03710310787239379,21,45.12161269001983,11:04,64.61,66.99350000000001,192.122492663,179.01400338315,297.339,262.771625,0.5902134320833551,0.24014408645187668
2026-10-19,POWERGRID,8655890.0,0.9181355599195599,0.4894442978465869,251.2713690177055,249.4,-0.7447601471752385,11,22.14716973182498,11:40,60.05,66.91499999999999,134.42081025,182.9000187883,223.833,268.995655,-0.09836890534722119,-0.03992812936713941
2026-10-21,POWERGRID,10452751.0,1.1317838288167201,0.5149044145010309,249.60181894380403,248.65,-0.38133493891657766,17,20.98061787398061,11:20,68.33,66.3005,193.28172899,172.3506470768,282.8745,256.31311500000004,1.7706402962500931,0.7189934092270756
2026-10-22,POWERGRID,6666739.0,0.7071124257154858,0.5351180985199852,247.287330044969,248.0,0.28819509471083027,5,14.425345182719001,11:43,56.69,66.514,98.574858866,176.0642161857,173.89970000000002,261.16855,-3.688833950521004,-1.487209994051164
2026-10-23,POWERGRID,5534356.0,0.5869672517788437,0.51550835906293,244.24795073115405,245.65,0.5740270346788812,7,17.829064573019526,12:44,54.06,66.11,78.19480905,174.6665163184,144.64860000000002,260.09540000000004,-0.9836890534722678,-0.40257648953301306
2026-10-12,RELIANCE,10751969.0,0.9183383110610526,0.4412811648852899,1162.3406338132113,1156.0,-0.54550564858169,6,6.081921818247205,12:40,53.63,61.282000000000004,706.7074418100001,985.5738152502499,1317.7109,1591.095525,-16.205519032295495,-0.9741092027685139
2026-10-13,RELIANCE,10521342.0,0.8911414500425241,0.5069727001487735,1159.3021298011856,1167.8,0.7330160085422754,4,5.353506778341094,12:17,55.26,61.2475,704.1449939769999,988.75745727095,1274.2308,1597.7897200000002,11.087986706307511,0.6730520320993971
2026-10-14,RELIANCE,10308117.0,0.8636181712936116,0.521526384966231,1177.7628062461197,1178.0,0.020139348315506567,4,8.114820484082085,13:06,51.1,61.2855,658.22905856,998.3935547907,1288.0777,1606.2337499999999,11.230140382029273,0.6771235107568163
2026-10-15,RELIANCE,22194109.0,1.8786198238830074,0.5527238609218883,1205.5452325584836,1205.2,-0.028637047301072194,42,18.814419591724818,10:46,56.93,60.77750000000001,1610.4354113789998,978.6733716036999,2829.0206,1584.723465,57.43008499164449,3.4394687553209735
2026-10-16,RELIANCE,16822192.0,1.350069883697526,0.4632793703145038,1207.094913546344,1209.5,0.19924584443737903,20,20.993617333740016,11:13,59.55,60.568999999999996,1238.370984158,1020.92788484905,2079.4679,1663.540365,-5.401839677431831,-0.31275720164608556
2026-10-19,RELIANCE,15138902.0,1.1698467562307522,0.4880767946477187,1212.7046379431392,1202.8,-0.8167395120990406,13,6.6722134471859755,13:05,39.56,61.017500000000005,746.785361808,1058.44864069065,1887.8970000000002,1719.2761500000001,-13.078138166414128,-0.7595772787318378
2026-10-21,RELIANCE,16905008.0,1.2691910625957603,0.5219663244802503,1217.0223173255324,1206.5,-0.8645952646666122,12,9.363195814392315,13:07,46.35,59.145,992.9089709550001,1023.8918735810499,2142.3586999999998,1720.30684,9.95075730053244,0.5823627287853572
2026-10-22,RELIANCE,14058376.0,1.0268196280225896,0.49845591133021466,1192.95673985862,1189.9,-0.2562322468610434,15,7.053325554990998,14:19,33.49,58.233999999999995,597.387289983,1033.449069055,1783.6752,1765.3367899999998,-34.827650551863535,-2.026468155500416
2026-10-23,RELIANCE,14347389.0,1.0322249822817993,0.5433984365693086,1180.517201961509,1185.5,0.42208601706199556,9,8.261598353457552,15:04,51.22,57.0495,901.4645611010001,1025.28179638975,1760.0407,1788.001925,7.81845216470406,0.4643309413254526
2026-10-12,SBILIFE,786915.0,0.6386525199998149,0.5239265267175572,1671.1542537207533,1675.6,0.26602848117391886,16,14.250932652660515,13:20,62.3,61.5395,84.31746224,135.10162329999997,135.33520000000001,222.73763,-0.3807081022113752,-0.22557283628160674
2026-10-13,SBILIFE,1566796.0,1.2731699151488753,0.5383137298270837,1684.0832730404384,1684.5,0.024745032875328477,13,16.822962571243902,13:16,63.79,61.3445,171.7984092,134.5173538414,269.3393,222.25380499999997,0.6411925931981224,0.38077106139933203
2026-10-14,SBILIFE,1536569.0,1.1863981334737952,0.4765846389108759,1655.7253350375631,1649.0,-0.4061866358655797,24,8.475943970767357,11:30,57.84,61.7265,151.97109235,141.893560693,262.7663,233.11707,-3.726931947964038,-2.204836415362732
2026-10-15,SBILIFE,1605153.0,1.218998247543782,0.5136075384628653,1666.0283901493087,1661.4,-0.27780980064174843,30,43.161900843447846,10:54,60.16,61.378,163.404684555,143.35501391315,271.5971,236.78614,1.1821988437090167,0.7151515151515131
2026-10-16,SBILIFE,2637167.0,1.9433224664248192,0.5497420870733494,1661.3007772355713,1664.7,0.2046121214777985,54,41.025270421484514,10:22,70.31,60.82900000000001,313.26354619200004,146.52280179849998,445.533,243.33385500000003,-0.5009317134360259,-0.3008785654110002
2026-10-19,SBILIFE,927016.0,0.661248375439933,0.4400039185577885,1647.1361317747844,1648.4,0.07673125498459665,10,22.502572635911807,11:22,52.93,61.4995,82.73405476,153.4217072908,156.3099,250.20752,-0.9016770841848467,-0.5432158377595364
2026-10-21,SBILIFE,771462.0,0.5450397771465257,0.45787161221537853,1658.476593619215,1655.1,-0.20359609729833084,7,13.781967356201449,11:01,50.0,60.55800000000001,66.757225696,151.7180440566,133.503,249.884295,1.322459723471113,0.8010680907877266
2026-10-22,SBILIFE,1051747.0,0.740840164097533,0.48949077096389326,1636.9323963526083,1639.9,0.1812905440691459,13,13.018441851712458,12:12,55.71,60.033,97.285291972,151.28229774259998,174.63459999999998,250.32201499999996,-1.8133728026384048,-1.0897049969897599
2026-10-23,SBILIFE,957069.0,0.6571869872212439,0.5281484171686326,1624.8206296515714,1640.0,0.9342182190094306,13,18.727247993470275,11:51,53.41,59.92399999999999,85.09157152,154.46853765044997,159.3129,256.154875,-0.2905403937929042,-0.17651713433562977
2026-10-12,SHRIRAMFIN,1879207.0,0.4253986014416594,0.47962362158993394,935.5956395259632,927.6,-0.8546041888367828,2,4.16579409443111,13:14,60.92,64.087,112.58769700799999,293.66387349419995,184.81810000000002,455.76752999999997,-3.2403353203318894,-1.1749694295284274
2026-10-13,SHRIRAMFIN,7930525.0,1.8105076459776401,0.5749686378367077,964.7286978352631,986.2,2.2256311243685323,37,33.002682363028576,14:06,45.03,64.162,352.597175644,290.83167673779997,783.0357,450.769255,17.184040703298425,6.30514310307726
2026-10-14,SHRIRAMFIN,6097075.0,1.3177929765783605,0.4597332699198578,955.6220203239532,948.9,-0.7034183161323981,25,14.804881926355309,12:18,50.99,63.55400000000001,313.030267605,300.393692766,613.8505,473.66024500000003,-11.143234585756655,-3.8461538461538436
2026-10-15,SHRIRAMFIN,2150881.0,0.46267971360842886,0.47226766915973256,950.8614318117397,948.75,-0.2220546276355595,2,6.018111779414746,10:38,53.48,63.017500000000005,118.52082216,297.8095280328,221.6182,474.80756,-1.818106695570836,-0.6526315789473713
2026-10-16,SHRIRAMFIN,3008487.0,0.6830706657764269,0.49162570884614154,934.7918177254326,938.05,0.34854629798699577,2,11.951019423332127,10:21,57.78,62.230000000000004,174.00621112000002,279.27271360304997,301.14639999999997,450.55468,-1.1289856093463713,-0.40792540792540244
2026-10-19,SHRIRAMFIN,3317346.0,0.762860045982762,0.46038518561068786,930.2983777795062,926.75,-0.3814236232439372,12,21.627517886626308,11:52,54.92,62.43000000000001,174.133974828,276.5213380307,317.0815,444.319275,-3.9441185573270396,-1.4309271769775034
2026-10-21,SHRIRAMFIN,5342830.0,1.2370753293560277,0.46494628764817164,914.9493198673111,907.7,-0.7923192804124346,17,15.040391043162455,10:57,61.63,61.65350000000001,313.282085879,267.8758565891,508.3311,435.542645,-6.3193869821856685,-2.3259579060982194
2026-10-22,SHRIRAMFIN,4235993.0,0.9453128683917227,0.5035729299035259,898.0240378387468,900.0,0.22003443983622528,9,10.536378353432973,15:14,57.51,61.5995,222.75775315,276.58860485025,387.3427,449.87404,-1.1876342124293477,-0.4475385380407815
2026-10-23,SHRIRAMFIN,6844410.0,1.5179020993164793,0.519430083195643,872.1401667005142,868.0,-0.4747134530195152,23,13.456311056982198,14:40,45.32,61.278999999999996,282.15600985,275.59634943725,622.5271,450.26443500000005,-10.527424253385886,-3.984903984903987
2026-10-12,SBIN,9105446.0,1.1219161769197206,0.39669442300432556,942.5728534110245,940.15,-0.25704680569322846,20,20.96461802401857,11:40,53.89,55.21099999999999,472.666766,483.80236238944997,877.1079,837.938315,-15.75390035967786,-1.8871859034511496
2026-10-13,SBIN,6755112.0,0.8126523359517627,0.5923730950610875,946.3138273799162,953.35,0.7435347996092467,13,10.159847906124536,11:22,51.91,55.8605,350.018334596,496.10427769915,674.225,854.090395,13.926099765461075,1.7003188097768351
2026-10-14,SBIN,10856247.0,1.3115471177169813,0.4565213565111324,950.5596893874406,952.45,0.19886290505097826,23,20.474473473469402,10:39,53.64,55.763,580.450476382,494.1556410068,1082.1299000000001,849.0792949999999,-1.8278005942167859,-0.21943573667712046
2026-10-15,SBIN,8251320.0,0.9891612166858468,0.5374287355995523,956.7958179721547,958.15,0.14153302119519484,16,8.784334126617464,11:42,48.27,55.4385,397.59648776399996,493.72112164989994,823.6791000000001,854.197775,4.438944300240737,0.5340873389883871
2026-10-16,SBIN,7538615.0,0.9032959157730057,0.542991053761005,958.7831671401178,960.6,0.18949361254447794,13,13.273054761499377,10:32,55.71,55.19349999999999,418.99817616,491.05644222760003,752.05,852.9818250000001,2.2629912118874445,0.27083333333333126
2026-10-19,SBIN,14875436.0,1.7910951454592727,0.5304264472471949,972.8135950457743,973.8,0.10139711854861844,42,21.61411876262689,10:31,49.42,55.322,725.0959220100001,489.31850726495003,1467.3416,847.8881450000001,9.66123171228864,1.1531269478495698
2026-10-21,SBIN,9919885.0,1.123112012808924,0.4809464507060643,971.9024782259742,965.0,-0.7102027601136873,14,15.379238839625582,10:35,48.4,54.597500000000004,482.19812925199994,507.50823534445,996.197,892.98889,-9.313079218152133,-1.098901098901106
2026-10-22,SBIN,5385784.0,0.5883769062241285,0.5668365283570238,964.6487220771075,969.0,0.45107382856663936,4,5.616100334272103,14:12,43.51,54.36749999999999,242.73224,522.1639612458,557.9023000000001,924.959295,6.09266864738922,0.7268951194184803
2026-10-23,SBIN,9561836.0,1.0472392688867493,0.48444680629230313,959.8890918212082,955.65,-0.44162308513845394,14,14.169782403071846,10:50,52.23,54.052,487.98900504899996,519.2269813012001,934.35,922.597695,-9.922346082890996,-1.1752577319587565
2026-10-12,SUNPHARMA,1074105.0,0.7346314177913414,0.5411160473122788,1760.68942307006,1760.0,-0.03915642708058886,13,21.528971049309824,10:01,59.84,64.805,120.26300816400001,189.54456372470003,200.9896,295.46935999999994,0.0,0.0
2026-10-13,SUNPHARMA,1091075.0,0.7473523387061145,0.542871022347967,1762.132359981364,1768.4,0.3556849735568246,7,12.05067048285366,11:48,61.07,64.4845,128.220388098,188.32553301730002,209.96630000000002,294.60206500000004,2.501253480617495,0.6079545454545476
2026-10-14,SUNPHARMA,1650367.0,1.139635050541415,0.47430098867307124,1739.1778348088635,1741.6,0.13927070266523955,14,12.225700231716736,13:39,68.32,63.939499999999995,215.01101096999997,186.46454461770003,314.70029999999997,291.77360500000003,-5.680416783084556,-1.3723386231433876
2026-10-15,SUNPHARMA,1285298.0,0.8773169962224732,0.5491408857074622,1765.3245629936926,1760.1,-0.2959548121186706,18,18.704244864385135,12:49,65.93,63.843,160.20392368499998,187.92156236570003,242.979,294.27921000000003,4.114211332604438,1.0077874484654137
2026-10-16,SUNPHARMA,1455968.0,0.993697593840796,0.5418518443844708,1754.6607818074756,1760.0,0.30428777162412324,10,16.79045962231803,10:59,62.56,63.64149999999999,167.135975622,187.06068200215,267.16610000000003,293.7488,-1.215562439178601,-0.2947845804988636
2026-10-19,SUNPHARMA,774984.0,0.526448217620117,0.4677144969397823,1747.269831463187,1743.0,-0.24437161257523377,1,8.13584641790096,14:44,53.92,63.46450000000001,78.1260147,186.95617275905002,144.904,294.30553,-3.6934397190426296,-0.8983397771207602
2026-10-21,SUNPHARMA,2141165.0,1.5276312463914634,0.6185093280989853,1733.5260221421518,1738.7,0.29846554316241836,26,29.827680629672557,14:30,66.15,62.54699999999999,265.775034164,171.49778166365,401.7525,274.75645,0.4909002158221018,0.12048192771083599
2026-10-22,SUNPHARMA,1672930.0,1.2076886132288656,0.5459981672180545,1744.531809440124,1741.0,-0.2024502746818646,14,20.16796088582111,11:44,65.92,63.173,204.61526085000003,172.04624093235,310.41830000000004,271.08671,3.015529897193063,0.7392126525700649
2026-10-23,SUNPHARMA,985926.0,0.6955431140878263,0.43290869400793186,1745.7741857232018,1742.0,-0.21618980015094547,6,13.78261509045448,11:01,59.98,63.286,111.47955598,176.01581695185,185.8556,276.77285500000005,-2.3376200753434433,-0.5688282138794132
2026-10-12,TCS,3472350.0,0.978271214019828,0.45977041299670945,2154.78298776525,2125.0,-1.3821803835632696,19,10.013304097169183,13:02,42.01,46.8285,320.398453773,368.50651673365,762.7031,808.3232399999999,-6.99325109713133,-1.437847866419295
2026-10-13,TCS,10606254.0,2.943477632763002,0.5662167668867719,2237.738477845241,2262.0,1.0841982829968844,99,20.88815022160019,11:41,44.06,46.4305,1089.8033388879999,370.80131699590004,2473.5017000000003,818.992665,32.55245591342104,6.790588235294126
2026-10-14,TCS,11902561.0,2.970146852016688,0.5561349886159196,2309.342856681572,2299.6,-0.4218887054117215,65,16.014443978112304,13:48,61.55,46.0855,1726.5165363200001,411.7828284702,2805.1803000000004,913.548265,8.030959324447572,1.568765698673591
2026-10-15,TCS,8916443.0,2.0533541102670987,0.5437998758043957,2361.471765702983,2355.2,-0.2655871560300449,46,13.467512185462057,10:00,53.9,46.9925,1164.657597012,471.16586832070004,2160.7213,991.748135,10.174052402600722,1.9567009414725112
2026-10-16,TCS,12042765.0,2.5866434257277926,0.562897352052149,2439.6597320133706,2467.4,1.1370547959053567,46,49.87343018960847,11:09,57.35,47.561499999999995,1702.3339037879998,516.4076878744,2968.3213,1069.230215,25.94270568290655,4.893617021276597
2026-10-19,TCS,8600236.0,1.6863248843977579,0.5177193349398688,2469.687076998042,2460.9,-0.3557971809417526,12,7.894501751207477,10:26,57.0,48.604,1221.311551004,588.2968528477,2142.7366,1181.40541,-0.9249138547818652,-0.1663286004056741
2026-10-21,TCS,5431834.0,1.0324993963676181,0.5151243585066185,2515.9299657230563,2515.9,-0.001191039634029778,11,12.840419228961938,13:43,45.62,48.565,655.161870876,607.2961734469001,1436.229,1215.733095,15.362593539182031,2.7672802633182947
2026-10-22,TCS,3973572.0,0.7332190675131861,0.47745486046321595,2504.1156803249064,2505.7,0.06326862962209301,7,14.03891763446809,10:12,42.86,48.8555,448.09787215600005,630.2074667515001,1045.4886999999999,1262.80906,-4.985511266019412,-0.8738631870304436
2026-10-23,TCS,6769840.0,1.244982024572517,0.46309584146259963,2567.420025308328,2525.6,-1.6288735343686467,9,9.493446356127174,13:23,34.36,48.2485,605.005580116,631.500086643,1760.7981,1276.694525,5.211100011088164,0.9214567792891648
2026-10-12,TATACONSUM,685040.0,0.5823798306011254,0.46935929903777623,957.1928045807542,956.0,-0.12461487121987469,1,4.780619840303153,12:51,63.31,61.432,43.422587277000005,76.3323047133,68.5917,123.75932,0.527361137493398,0.3979057591622981
2026-10-13,TATACONSUM,1702276.0,1.4649356894664318,0.5597944487868155,962.7453477481522,963.95,0.12512677985569987,21,42.80042650695343,14:23,73.03,61.4615,133.82175185999998,75.36115280565,183.24900000000002,122.178525,0.16653509605055503,0.12515644555695093
2026-10-14,TATACONSUM,2888891.0,2.3991209036880217,0.504106805180057,977.4680904713954,981.9,0.45340708017049813,67,17.65067094743076,13:21,68.43,62.20649999999999,204.24640603499998,79.75299561975001,298.4879,126.83988500000001,3.871940983175255,2.906249999999999
2026-10-15,TATACONSUM,2276529.0,1.7876878913388585,0.5783632744877413,995.3025371299905,990.0,-0.5327563160122728,33,68.56577741328573,11:11,58.34,62.73049999999999,135.437959701,85.43628686779999,232.1546,133.949135,0.4926663258162161,0.3593481121570985
2026-10-16,TATACONSUM,1467803.0,1.119471538516305,0.4419851951547779,979.160696564866,977.2,-0.20024257220950803,10,23.22077922077922,11:20,64.6,63.11800000000001,96.16332648,88.20897110825,148.8572,137.652025,-1.7416795461953316,-1.2658227848101333
2026-10-19,TATACONSUM,509854.0,0.39533878410918816,0.5172735294939727,966.5638723373095,966.4,-0.016954113638989465,4,9.232736572890026,12:19,42.04,63.4165,22.216851885999997,87.18049254124999,52.8492,135.140195,-1.7208626591890004,-1.2667279599550496
2026-10-21,TATACONSUM,656419.0,0.5311277014038592,0.45198221335552885,966.528299125,970.0,0.35919288427901375,3,6.115546486417549,14:36,62.58,62.185,44.247348656,81.34780871109999,70.7012,127.36711500000001,0.5759338738414779,0.4293843766166594
2026-10-22,TATACONSUM,672451.0,0.5442348702000349,0.47551104572789776,954.6757091346927,955.0,0.03396869347405129,4,11.794707771039132,11:13,54.06,62.79599999999999,37.011266819999996,81.8138249663,68.4637,127.43466000000001,-1.5057548267903813,-1.1178076546644045
2026-10-23,TATACONSUM,1424148.0,1.1521890429228743,0.5076924295947122,956.4837870783093,952.0,-0.46877815796602107,31,18.03081501689556,10:19,55.81,62.658,78.737635251,81.7376554756,141.0857,127.466825,0.5689949115060446,0.4271723275682371
2026-10-12,TMPV,8789381.0,0.7838047227471178,0.5191473715546279,281.7690975488869,283.0,0.4368479232892186,18,17.032659620076306,13:43,46.21,46.385000000000005,122.777524075,158.61620186925,265.69759999999997,339.98582999999996,2.074104516226851,1.6255805644873167
2026-10-13,TMPV,9081897.0,0.8046470212612004,0.6005557517213549,283.5870877141637,286.0,0.8508540728301206,5,7.26104897101186,11:40,59.39,46.406,155.67002724600002,159.5666228978,262.0975,341.94066000000004,0.6381860049928912,0.4921778871506577
2026-10-14,TMPV,5663703.0,0.49803022191615054,0.5084858497965109,283.79679483546363,283.25,-0.19267125119599715,4,13.090808173082483,13:42,58.82,47.2505,98.47705182,162.92981434510003,167.4102,343.48226,-0.9344866501681446,-0.7171593493090822
2026-10-15,TMPV,8502467.0,0.7927242539259896,0.5371106230312758,286.45865667968286,286.85,0.13661424124975508,11,15.458841336457093,14:16,50.21,47.8945,128.138897982,154.24071745135,255.1977,322.22126000000003,1.4815032258763186,1.1451726568005638
2026-10-16,TMPV,5870324.0,0.5564572287686386,0.5039214665292541,285.4101486164421,285.35,-0.02107444908096001,6,5.294143741174209,14:08,50.09,47.900999999999996,90.090824685,151.39622196865,179.8575,316.50805,-0.09116942928469134,-0.06967427277477789
2026-10-19,TMPV,5142897.0,0.501200344290504,0.4081708658986125,281.82145396521327,278.0,-1.3559840499882458,3,6.806446072818869,11:48,45.4,48.8095,67.38282909600001,149.9893184789,148.4204,306.978865,-4.034247245847832,-3.085236186160023
2026-10-21,TMPV,7411268.0,0.7608253520137486,0.4939262871851557,275.15336312670564,273.85,-0.47368606070986585,4,16.019994234412323,14:03,44.48,48.289,94.62036984000001,138.02522984030003,212.7322,286.923875,-1.0484484367740152,-0.8273381294964022
2026-10-22,TMPV,9378339.0,0.9675977386186664,0.3740297268842369,270.40174780061443,269.35,-0.38895747130670566,11,64.47643442858754,10:22,43.83,48.1745,113.392648833,136.77691448550001,258.6825,284.77524,-2.5983287346138457,-2.0674646354733373
2026-10-23,TMPV,10299446.0,1.0488708610990791,0.4868616663419784,262.68086204345366,263.2,0.19763067339884088,11,10.158775517493883,10:46,51.79,47.9105,142.42361937,137.32823461754998,275.0102,287.286565,-2.4615745906867956,-1.9999999999999907
2026-10-12,TATASTEEL,26305275.0,1.1342827717725346,0.46096737528265674,174.64464231565722,172.4,-1.28526262580686,16,58.986225762344965,10:29,48.14,48.1815,227.57751713399998,224.11061924844998,472.7291,454.322865,-2.84166487608231,-0.8975834292289986
2026-10-13,TATASTEEL,19988561.0,0.8537369568330347,0.5269272522004316,173.47822881563778,174.36,0.508289247810656,12,17.150616641740903,11:57,48.84,47.8625,174.570438024,223.62096125545,357.462,456.19039499999997,5.02756093460714,1.6024152345564202
2026-10-14,TATASTEEL,19353614.0,0.844327218450482,0.45470454515573144,174.5617720623135,174.09,-0.27026081182602857,7,8.549371633752244,14:21,50.73,47.78750000000001,180.21297525,219.61176479275,355.25300000000004,445.330615,-0.9290058248730451,-0.2914285714285647
2026-10-15,TATASTEEL,17376074.0,0.7771744079176488,0.5257962527978552,175.68727316980042,175.45,-0.13505427315222418,10,10.269021355148475,13:15,47.66,47.9205,149.75216841900001,214.57153640410002,314.1957,433.861715,3.479217893152048,1.0946186027852578
2026-10-16,TATASTEEL,41569860.0,1.9079852319517965,0.3573519390539689,175.7809806060609,175.45,-0.1882914777922795,34,119.59444654286234,11:47,63.33,47.976000000000006,477.1068621349999,209.49068141499998,753.3407000000001,422.569305,-1.6394220438936484,-0.5102040816326592
2026-10-19,TATASTEEL,12119069.0,0.5403593392332429,0.4680059672348098,174.9647689034529,174.1,-0.4942531624352764,1,4.682487022943822,10:23,44.34,48.513,98.033144352,218.99479016975002,221.0798,432.94878500000004,-2.6595068712052496,-0.8319088319088341
2026-10-21,TATASTEEL,20033662.0,0.9080826345478243,0.4080966964435523,172.85732278502056,171.15,-0.9877063681843046,9,9.811181729013326,10:58,56.16,47.657,209.426959896,207.28139566635,372.92220000000003,416.96924500000006,-2.8963122775454337,-0.9135830843484238
2026-10-22,TATASTEEL,16033567.0,0.7099805431560712,0.5175443768134891,170.5146421651942,171.05,0.31396590228722765,5,21.211311960977035,11:04,42.96,48.454499999999996,122.340129522,214.06462152975,284.76709999999997,426.44320000000005,-0.21858960585244158,-0.06958538706870465
2026-10-23,TATASTEEL,29729631.0,1.319262864506858,0.41857861974098104,166.65012599584568,166.95,0.17994226068678287,21,24.98029409328258,13:45,44.71,48.4865,226.04590416099995,213.35107855740003,505.54400000000004,424.54349,-8.48856302727155,-2.704114199500973
2026-10-12,TECHM,4162170.0,2.278389235844299,0.504933982554443,1462.3425872561668,1465.1,0.18856133766895766,54,23.275742490328746,10:13,47.1,52.467999999999996,293.203194298,160.89565011074998,622.56,303.03735500000005,-5.696964401445103,-2.8465755234132417
2026-10-13,TECHM,3097423.0,1.5733290252592,0.4969538249027623,1523.8052366973016,1540.0,1.0627843317955188,42,33.58531801625105,13:30,35.5,53.123000000000005,176.41041768000002,171.90923604355,496.8883,323.43978,9.583060768092132,4.928619986403815
2026-10-14,TECHM,3513514.0,1.732851319655839,0.6002690728652863,1558.0494638511002,1575.0,1.087933120364637,34,14.436805922792173,11:51,45.45,52.7195,258.6940901,174.65100373275,569.153,332.79132500000003,4.190110708255462,2.053773890508581
2026-10-15,TECHM,8572540.0,4.125878038459164,0.5620284213261758,1629.6280860087363,1649.9,1.2439595368605616,112,58.15837148144541,10:43,53.23,53.156000000000006,751.0480663139999,179.98751780875,1411.0783999999999,340.55396,9.887075109700566,4.748603351955305
2026-10-16,TECHM,20630766.0,8.458818644987748,0.5718386007790544,1755.7778490645155,1781.5,1.4650003102151699,229,53.62553270911749,12:17,28.1,53.128,1027.80962709,211.33946307064997,3657.7088,399.581765,18.50522079355722,8.484848484848495
2026-10-19,TECHM,3848929.0,1.1524251729092572,0.6054189876772861,1776.330909239081,1774.0,-0.13122044023201607,12,16.23168375116776,12:33,41.69,51.370999999999995,292.10868071,249.3016279164,700.7284,561.2327,-1.440763618926967,-0.6089385474860376
2026-10-21,TECHM,5283111.0,1.5521899918196633,0.5760170444086439,1818.1827659813823,1827.8,0.5289475952890088,25,32.20762146753386,12:35,48.69,50.421,482.12763955199995,249.3889215909,990.1838,572.3481300000001,7.349216258012743,3.125175650609857
2026-10-22,TECHM,3913653.0,1.080777481504163,0.5154029290220394,1810.821917076791,1800.0,-0.5976245910619848,11,8.819457395807051,11:19,52.56,50.3575,388.258159933,269.7330546842,738.6697,614.3265799999999,-0.7402088317423068,-0.30522701259062535
2026-10-23,TECHM,3359759.0,0.8916586607358619,0.43552489493890406,1805.1820017050827,1789.4,-0.8742609714796457,7,5.64707097840686,11:05,47.37,50.196,295.06401302399996,284.78131777595,622.8754,643.43647,-5.168243807343469,-2.1376633316931737
2026-10-12,TITAN,703495.0,0.9092519988822647,0.4361802337004889,4386.026706088885,4387.1,0.024470756405237104,13,42.61634906796198,13:49,51.06,57.24549999999999,162.20378238799998,216.96799233330003,317.689,390.215695,-0.935548128376688,-0.22675736961451642
2026-10-13,TITAN,527881.0,0.665311335383618,0.6160865651050497,4437.470261100514,4467.3,0.6722239732168456,7,6.838309973593337,09:59,50.92,56.845000000000006,124.41937324000001,220.1026036963,244.3197,397.676915,8.139268716877185,1.9772727272727275
2026-10-14,TITAN,527215.0,0.6575320699897531,0.4587359194987902,4447.469302277059,4440.0,-0.16794499904102533,0,3.977470077446609,12:13,66.52,56.773,163.36141411199998,222.21468145469998,245.5813,399.843715,-4.022856952019758,-0.9583240472476051
2026-10-15,TITAN,505264.0,0.6277015888081516,0.4642343706717189,4443.126284411054,4446.2,0.06917911830977008,3,8.364624305583716,11:57,58.12,57.351,137.69449382,223.5787985247,236.8978,399.742585,1.103946791484509,0.2655265526552597
2026-10-16,TITAN,542020.0,0.6667243161007859,0.45559151384394103,4463.426665436699,4480.0,0.3713141450634616,4,7.474006593449467,09:45,66.9,56.99550000000001,172.430922234,224.4574626562,257.72880000000004,402.380025,-1.0291029412143569,-0.2468692490686264
2026-10-19,TITAN,628111.0,0.7689531512387202,0.48774314288511633,4434.568391680239,4423.1,-0.2586134808915008,2,8.04131948407716,12:57,53.39,57.314499999999995,154.22776086800002,225.87435736945,288.8754,403.361985,-1.9272291444560112,-0.46346292296617353
2026-10-21,TITAN,386104.0,0.4753286255235285,0.4579933135374164,4382.691950096347,4380.0,-0.06142229768824059,1,5.276507088183341,13:38,65.13,56.4415,128.083236052,215.42663070065,196.6507,392.17571000000004,-4.0509233958710755,-0.9787080150083671
2026-10-22,TITAN,388075.0,0.48524690605472354,0.4778675358417574,4335.445412441753,4348.2,0.2941932453270901,0,2.8951712752785803,13:34,53.54,57.206500000000005,98.990609802,213.80319610604997,184.8829,385.897245,-2.8908437166839316,-0.7053345203040351
2026-10-23,TITAN,601783.0,0.7933095408449619,0.5164896935245511,4254.898287477934,4250.0,-0.11512114149354602,8,10.046185594025353,13:40,52.04,57.2615,140.2973442,202.71916983744998,269.57669999999996,364.56894,-4.705807085734757,-1.1563218390804653
2026-10-12,TRENT,616339.0,0.5745936508109644,0.48931606345548445,2939.4538152975338,2902.7,-1.250362060674648,6,5.465042123988856,14:23,32.43,50.9705,60.649940336,123.6998598758,187.0391,310.264115,-0.38332582818704786,-0.17819203618668622
2026-10-13,TRENT,856590.0,0.7934873988404074,0.6415769537599286,2958.0736644135463,2985.9,0.9406910964122384,8,14.90188363743668,12:50,49.07,49.7305,129.70227191,122.67786460919999,264.2992,312.53091,5.513994605460049,2.567799519395808
2026-10-14,TRENT,616213.0,0.5656114744194253,0.5239680258214187,2968.1752430842366,2960.0,-0.2754299330298915,7,7.605562579013906,13:01,51.98,49.474000000000004,105.19753040099998,124.62646210569999,202.3754,316.273595,-1.2384372910659036,-0.5622866323047093
2026-10-15,TRENT,816268.0,0.7440081773924302,0.47908066670766314,2941.5402582648503,2940.0,-0.052362304426145645,13,17.570601524992938,11:51,49.06,49.571999999999996,119.789306,126.45417739930001,244.1843,319.53132500000004,-1.5701615654585528,-0.7169303264894067
2026-10-16,TRENT,502862.0,0.45383577746142945,0.5373140318418422,2947.491670809619,2948.1,0.02063887733443348,7,20.776381430090233,10:55,46.91,49.6715,72.133945268,128.4091409063,153.78379999999999,323.169805,0.6634485487852984,0.3051157744855315
2026-10-19,TRENT,794712.0,0.7152796253780654,0.44103631349707484,2896.986385424321,2881.4,-0.5380206652934594,12,22.35254562920269,13:04,47.8,49.2645,112.68484132100001,128.4888360137,235.726,324.45169999999996,-4.946377513721496,-2.267887923750289
2026-10-21,TRENT,755030.0,0.6752457931175602,0.40244529081766617,2824.2399246829045,2810.0,-0.5042037880157557,9,14.447743319777452,12:07,55.25,47.9625,122.25609905399999,124.54231669175002,221.269,323.262135,-5.130668777272967,-2.4069719186609495
2026-10-22,TRENT,1397515.0,1.240217693807338,0.5315934201693385,2778.4282774305343,2764.8,-0.4905031215395428,13,34.28531883341572,10:17,59.43,47.9145,234.130098986,125.9535635777,393.93730000000005,325.9611,-3.405702550431185,-1.6371367824238092
2026-10-23,TRENT,753049.0,0.6498870646584766,0.45901827207364376,2709.1720957954485,2717.1,0.2926319895607765,12,10.019356720494258,14:40,46.22,48.5465,97.005760631,132.67018808339998,209.8723,334.99351,-3.5605072118144476,-1.7400389077022904
2026-10-12,ULTRACEMCO,214341.0,0.7790572194031377,0.33201193285004954,10627.115120298962,10450.0,-1.6666340610223873,15,24.93049575593554,12:35,58.62,59.76800000000001,137.27676422199997,188.0165481871,234.19639999999998,317.14811,-3.9248038398766987,-1.4519906323185006
2026-10-13,ULTRACEMCO,186552.0,0.6841251479031176,0.6760943511961189,10600.963175593579,10711.0,1.0379889316072477,10,37.053377694199334,09:17,38.11,59.6035,78.482698022,185.71644826534998,205.9639,314.055585,5.823902472075101,2.186311787072248
2026-10-14,ULTRACEMCO,286783.0,1.0559236390876174,0.48586762887065843,10782.744594344853,10735.0,-0.44278702817363014,17,13.68284023668639,11:59,62.26,58.2605,201.930639152,184.39525421525,324.3391,312.132665,1.1394591793190416,0.41860465116279055
2026-10-15,ULTRACEMCO,342855.0,1.2699495101959328,0.5546782264022774,10823.243371104403,10828.0,0.04394827624680797,27,47.95642182313388,10:29,54.87,58.2685,207.53095994400002,183.24680108444997,378.22589999999997,310.24264500000004,1.696528111430573,0.6206577119036494
2026-10-16,ULTRACEMCO,174465.0,0.6326559474336938,0.5095719112887873,10904.962299983761,10930.0,0.2295991432843092,2,19.40720384728629,11:11,52.2,58.334500000000006,103.89058056,186.79651326455001,199.02700000000002,316.40599,1.1394591793190416,0.41428834468790754
2026-10-19,ULTRACEMCO,594166.0,2.1527348035471796,0.43108572573059467,10883.695479602222,10606.0,-2.551481526864363,58,22.688899475940925,13:50,38.69,58.32899999999999,256.388676547,186.8932634658,662.6197999999999,316.612095,-6.507577979666526,-2.3562849546163056
2026-10-21,ULTRACEMCO,383917.0,1.3430487535894529,0.5293950845507441,10837.656527322311,10814.0,-0.21828083647670304,27,18.416284531931552,12:31,44.4,56.773,190.53860415200003,182.10658917389998,429.18550000000005,324.524085,5.038941704099762,1.8685446009389706
2026-10-22,ULTRACEMCO,164926.0,0.5539079196849302,0.5660993462878258,10858.205328450334,10918.0,0.5506865061115862,3,5.119287456261266,10:48,34.32,55.9695,64.215819088,186.53248841725,187.12709999999998,337.548355,2.7600233454616783,1.0047008940916147
2026-10-23,ULTRACEMCO,292778.0,1.0079936320863523,0.473357179055915,10908.049830702215,10910.0,0.017878258057590912,19,15.78168094062999,11:52,53.06,54.636,175.741377583,178.89697488464998,331.24370000000005,329.12151,2.3295609888300404,0.8395692644643127